| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 May 2014 | HKD | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | 0.0 (0.0%) | 0 |
| 30 Apr 2014 | HKD | 19.1 | 19.1 | 18.92 | 19.04 | 19.04 | +0.04 (+0.21%) | 916,050 |
| 29 Apr 2014 | HKD | 19.2 | 19.2 | 18.84 | 19 | 19 | 0.0 (0.0%) | 226,750 |
| 28 Apr 2014 | HKD | 18.98 | 19.28 | 18.84 | 19 | 19 | -0.1 (-0.52%) | 627,750 |
| 25 Apr 2014 | HKD | 19.06 | 19.3 | 18.76 | 19.1 | 19.1 | +0.06 (+0.32%) | 306,961 |
| 24 Apr 2014 | HKD | 18.6 | 19.2 | 18.44 | 19.04 | 19.04 | +0.56 (+3.03%) | 844,075 |
| 23 Apr 2014 | HKD | 18.46 | 19.3 | 18.44 | 18.48 | 18.48 | -0.04 (-0.22%) | 1,145,250 |
| 22 Apr 2014 | HKD | 18.52 | 18.92 | 18.48 | 18.52 | 18.52 | -0.12 (-0.64%) | 1,167,643 |
| 21 Apr 2014 | HKD | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | 0.0 (0.0%) | 0 |
| 18 Apr 2014 | HKD | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | 0.0 (0.0%) | 0 |
| 17 Apr 2014 | HKD | 18.68 | 18.72 | 18.58 | 18.64 | 18.64 | -0.1 (-0.53%) | 274,250 |
| 16 Apr 2014 | HKD | 19 | 19 | 18.64 | 18.74 | 18.74 | -0.54 (-2.80%) | 325,750 |
| 15 Apr 2014 | HKD | 18.8 | 19.32 | 18.7 | 19.28 | 19.28 | +0.62 (+3.32%) | 1,365,490 |
| 14 Apr 2014 | HKD | 18.52 | 18.7 | 18.4 | 18.66 | 18.66 | +0.04 (+0.21%) | 98,000 |
| 11 Apr 2014 | HKD | 18.38 | 18.86 | 18.28 | 18.62 | 18.62 | +0.34 (+1.86%) | 801,500 |
| 10 Apr 2014 | HKD | 18.28 | 18.38 | 17.88 | 18.28 | 18.28 | -0.04 (-0.22%) | 1,279,353 |
| 9 Apr 2014 | HKD | 18 | 18.42 | 18 | 18.32 | 18.32 | +0.32 (+1.78%) | 1,240,000 |
| 8 Apr 2014 | HKD | 18.14 | 18.2 | 17.9 | 18 | 18 | -0.18 (-0.99%) | 1,985,735 |
| 7 Apr 2014 | HKD | 18.66 | 18.66 | 18.08 | 18.18 | 18.18 | -0.46 (-2.47%) | 1,237,075 |
| 4 Apr 2014 | HKD | 19.2 | 19.2 | 18.38 | 18.64 | 18.64 | -0.64 (-3.32%) | 6,963,754 |
| 3 Apr 2014 | HKD | 19.2 | 19.3 | 18.78 | 19.28 | 19.28 | -0.02 (-0.10%) | 851,341 |
| 2 Apr 2014 | HKD | 19.1 | 19.34 | 18.98 | 19.3 | 19.3 | +0.24 (+1.26%) | 768,286 |
| 1 Apr 2014 | HKD | 19.2 | 19.22 | 18.5 | 19.06 | 19.06 | -0.06 (-0.31%) | 1,143,293 |
| 31 Mar 2014 | HKD | 18.4 | 19.16 | 18.18 | 19.12 | 19.12 | +0.7 (+3.80%) | 1,215,029 |
| 28 Mar 2014 | HKD | 18 | 18.5 | 18 | 18.42 | 18.42 | +0.22 (+1.21%) | 1,423,764 |
| 27 Mar 2014 | HKD | 18.42 | 18.44 | 18.1 | 18.2 | 18.2 | -0.08 (-0.44%) | 1,328,270 |
| 26 Mar 2014 | HKD | 18.32 | 18.38 | 18.18 | 18.28 | 18.28 | +0.06 (+0.33%) | 953,500 |
| 25 Mar 2014 | HKD | 18.06 | 18.3 | 18 | 18.22 | 18.22 | -0.02 (-0.11%) | 2,054,750 |
| 24 Mar 2014 | HKD | 18.24 | 18.46 | 17.8 | 18.24 | 18.24 | +0.06 (+0.33%) | 664,383 |
| 21 Mar 2014 | HKD | 18.48 | 18.52 | 18 | 18.18 | 18.18 | +0.18 (+1%) | 717,535 |
