| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2014 | HKD | 16 | 16 | 15.62 | 15.66 | 15.66 | +0.24 (+1.56%) | 1,776,500 |
| 5 Feb 2014 | HKD | 15.66 | 15.66 | 15.4 | 15.42 | 15.42 | -0.08 (-0.52%) | 8,351,357 |
| 4 Feb 2014 | HKD | 16 | 16 | 15.48 | 15.5 | 15.5 | +0.02 (+0.13%) | 1,913,700 |
| 3 Feb 2014 | HKD | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 0.0 (0.0%) | 0 |
| 31 Jan 2014 | HKD | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 0.0 (0.0%) | 0 |
| 30 Jan 2014 | HKD | 15.7 | 15.72 | 15.44 | 15.48 | 15.48 | -0.32 (-2.03%) | 3,029,850 |
| 29 Jan 2014 | HKD | 15.74 | 16.38 | 15.6 | 15.8 | 15.8 | +0.82 (+5.47%) | 4,680,650 |
| 28 Jan 2014 | HKD | 15.24 | 15.24 | 14.98 | 14.98 | 14.98 | -0.16 (-1.06%) | 719,250 |
| 27 Jan 2014 | HKD | 15.2 | 15.3 | 15.04 | 15.14 | 15.14 | -0.16 (-1.05%) | 2,469,500 |
| 24 Jan 2014 | HKD | 15.6 | 15.6 | 15.22 | 15.3 | 15.3 | -0.3 (-1.92%) | 608,500 |
| 23 Jan 2014 | HKD | 16 | 16 | 15.5 | 15.6 | 15.6 | -0.3 (-1.89%) | 539,000 |
| 22 Jan 2014 | HKD | 15.84 | 15.94 | 15.76 | 15.9 | 15.9 | +0.06 (+0.38%) | 3,186,250 |
| 21 Jan 2014 | HKD | 15.3 | 15.92 | 15.04 | 15.84 | 15.84 | +0.7 (+4.62%) | 1,393,500 |
| 20 Jan 2014 | HKD | 15.42 | 15.44 | 15.14 | 15.14 | 15.14 | -0.2 (-1.30%) | 1,656,409 |
| 17 Jan 2014 | HKD | 15.5 | 15.6 | 15.34 | 15.34 | 15.34 | -0.1 (-0.65%) | 1,749,000 |
| 16 Jan 2014 | HKD | 15.7 | 15.78 | 15.44 | 15.44 | 15.44 | -0.16 (-1.03%) | 1,704,900 |
| 15 Jan 2014 | HKD | 16.1 | 16.28 | 15.6 | 15.6 | 15.6 | -0.44 (-2.74%) | 4,192,300 |
| 14 Jan 2014 | HKD | 16.18 | 16.2 | 16 | 16.04 | 16.04 | -0.06 (-0.37%) | 458,500 |
| 13 Jan 2014 | HKD | 16.26 | 16.32 | 16 | 16.1 | 16.1 | -0.1 (-0.62%) | 2,297,000 |
| 10 Jan 2014 | HKD | 16.2 | 16.38 | 16.14 | 16.2 | 16.2 | +0.12 (+0.75%) | 1,347,250 |
| 9 Jan 2014 | HKD | 16.74 | 16.74 | 16 | 16.08 | 16.08 | -0.62 (-3.71%) | 1,805,870 |
| 8 Jan 2014 | HKD | 16.94 | 16.94 | 16.52 | 16.7 | 16.7 | -0.22 (-1.30%) | 843,955 |
| 7 Jan 2014 | HKD | 16.94 | 17.04 | 16.9 | 16.92 | 16.92 | +0.06 (+0.36%) | 2,514,547 |
| 6 Jan 2014 | HKD | 16.9 | 16.92 | 16.72 | 16.86 | 16.86 | 0.0 (0.0%) | 1,172,516 |
| 3 Jan 2014 | HKD | 16.7 | 16.9 | 16.46 | 16.86 | 16.86 | +0.14 (+0.84%) | 2,100,500 |
| 2 Jan 2014 | HKD | 16.88 | 16.88 | 16.5 | 16.72 | 16.72 | +0.22 (+1.33%) | 2,505,620 |
| 1 Jan 2014 | HKD | 16.5 | 16.5 | 16.5 | 16.5 | 16.5 | 0.0 (0.0%) | 0 |
| 31 Dec 2013 | HKD | 16.5 | 16.66 | 16.26 | 16.5 | 16.5 | 0.0 (0.0%) | 1,508,420 |
| 30 Dec 2013 | HKD | 16.9 | 16.9 | 16.4 | 16.5 | 16.5 | -0.14 (-0.84%) | 2,347,750 |
| 27 Dec 2013 | HKD | 16.54 | 16.88 | 16.54 | 16.64 | 16.64 | +0.12 (+0.73%) | 2,217,935 |
