| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2014 | HKD | 18 | 18.1 | 17.9 | 18 | 18 | -0.06 (-0.33%) | 1,318,622 |
| 19 Mar 2014 | HKD | 18.02 | 18.36 | 17.92 | 18.06 | 18.06 | -0.1 (-0.55%) | 1,082,250 |
| 18 Mar 2014 | HKD | 17.9 | 18.34 | 17.8 | 18.16 | 18.16 | +0.32 (+1.79%) | 1,271,823 |
| 17 Mar 2014 | HKD | 17.9 | 18 | 17.68 | 17.84 | 17.84 | -0.04 (-0.22%) | 1,311,640 |
| 14 Mar 2014 | HKD | 17.86 | 18.02 | 17.68 | 17.88 | 17.88 | -0.22 (-1.22%) | 983,000 |
| 13 Mar 2014 | HKD | 18.3 | 18.4 | 17.86 | 18.1 | 18.1 | +0.1 (+0.56%) | 644,760 |
| 12 Mar 2014 | HKD | 18 | 18.34 | 17.98 | 18 | 18 | -0.04 (-0.22%) | 3,553,500 |
| 11 Mar 2014 | HKD | 18.22 | 18.22 | 18 | 18.04 | 18.04 | -0.18 (-0.99%) | 361,000 |
| 10 Mar 2014 | HKD | 18.52 | 18.52 | 18 | 18.22 | 18.22 | -0.3 (-1.62%) | 512,750 |
| 7 Mar 2014 | HKD | 18.48 | 18.6 | 18.3 | 18.52 | 18.52 | +0.28 (+1.54%) | 2,064,551 |
| 6 Mar 2014 | HKD | 18 | 18.28 | 18 | 18.24 | 18.24 | +0.1 (+0.55%) | 1,565,000 |
| 5 Mar 2014 | HKD | 17.58 | 18.3 | 17.58 | 18.14 | 18.14 | +0.66 (+3.78%) | 1,948,690 |
| 4 Mar 2014 | HKD | 17.14 | 17.58 | 17.08 | 17.48 | 17.48 | +0.16 (+0.92%) | 1,582,000 |
| 3 Mar 2014 | HKD | 17.04 | 17.5 | 16.84 | 17.32 | 17.32 | +0.32 (+1.88%) | 4,281,390 |
| 28 Feb 2014 | HKD | 17 | 17.08 | 16.82 | 17 | 17 | 0.0 (0.0%) | 2,913,345 |
| 27 Feb 2014 | HKD | 17.1 | 17.2 | 16.88 | 17 | 17 | 0.0 (0.0%) | 2,784,500 |
| 26 Feb 2014 | HKD | 17.22 | 17.26 | 16.78 | 17 | 17 | -0.48 (-2.75%) | 3,661,770 |
| 25 Feb 2014 | HKD | 17.6 | 17.6 | 17.44 | 17.48 | 17.48 | +0.08 (+0.46%) | 3,771,900 |
| 24 Feb 2014 | HKD | 17.6 | 17.6 | 17.28 | 17.4 | 17.4 | -0.1 (-0.57%) | 1,039,500 |
| 21 Feb 2014 | HKD | 17.18 | 17.54 | 17.1 | 17.5 | 17.5 | +0.36 (+2.10%) | 4,014,726 |
| 20 Feb 2014 | HKD | 17.52 | 17.52 | 16.96 | 17.14 | 17.14 | -0.32 (-1.83%) | 984,850 |
| 19 Feb 2014 | HKD | 17.3 | 17.5 | 17.3 | 17.46 | 17.46 | +0.16 (+0.92%) | 1,317,000 |
| 18 Feb 2014 | HKD | 17.06 | 17.4 | 17.06 | 17.3 | 17.3 | +0.52 (+3.10%) | 1,341,221 |
| 17 Feb 2014 | HKD | 17.8 | 17.8 | 16.78 | 16.78 | 16.78 | -0.48 (-2.78%) | 4,047,500 |
| 14 Feb 2014 | HKD | 17.34 | 17.76 | 17.2 | 17.26 | 17.26 | +0.16 (+0.94%) | 1,512,250 |
| 13 Feb 2014 | HKD | 17.38 | 17.4 | 17.06 | 17.1 | 17.1 | -0.22 (-1.27%) | 1,951,250 |
| 12 Feb 2014 | HKD | 16.66 | 17.5 | 16.52 | 17.32 | 17.32 | +0.86 (+5.22%) | 8,334,750 |
| 11 Feb 2014 | HKD | 16.1 | 16.58 | 16.1 | 16.46 | 16.46 | +0.38 (+2.36%) | 1,576,600 |
| 10 Feb 2014 | HKD | 15.6 | 16.2 | 15.6 | 16.08 | 16.08 | +0.48 (+3.08%) | 813,550 |
| 7 Feb 2014 | HKD | 15.98 | 16.38 | 15.52 | 15.6 | 15.6 | -0.06 (-0.38%) | 2,149,500 |
