| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2014 | HKD | 10.12 | 10.18 | 10.07 | 10.1 | 10.1 | -0.02 (-0.20%) | 10,565,993 |
| 11 Jun 2014 | HKD | 10.15 | 10.22 | 10.1 | 10.12 | 10.12 | -0.05 (-0.49%) | 13,903,259 |
| 10 Jun 2014 | HKD | 10.07 | 10.21 | 10.04 | 10.17 | 10.17 | +0.16 (+1.60%) | 24,153,671 |
| 9 Jun 2014 | HKD | 10.03 | 10.15 | 9.96 | 10.01 | 10.01 | -0.08 (-0.79%) | 13,655,320 |
| 6 Jun 2014 | HKD | 10.19 | 10.19 | 10.01 | 10.09 | 10.09 | -0.1 (-0.98%) | 13,921,432 |
| 5 Jun 2014 | HKD | 10.05 | 10.2 | 10.04 | 10.19 | 10.19 | +0.15 (+1.49%) | 14,220,099 |
| 4 Jun 2014 | HKD | 10.23 | 10.25 | 10 | 10.04 | 10.04 | -0.19 (-1.86%) | 23,577,582 |
| 3 Jun 2014 | HKD | 10.37 | 10.46 | 10.2 | 10.23 | 10.23 | -0.14 (-1.35%) | 14,826,765 |
| 2 Jun 2014 | HKD | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0.0 (0.0%) | 0 |
| 30 May 2014 | HKD | 10.34 | 10.43 | 10.26 | 10.37 | 10.37 | +0.04 (+0.39%) | 10,989,315 |
| 29 May 2014 | HKD | 10.48 | 10.53 | 10.31 | 10.33 | 10.33 | -0.18 (-1.71%) | 13,986,019 |
| 28 May 2014 | HKD | 10.28 | 10.57 | 10.26 | 10.51 | 10.51 | +0.22 (+2.14%) | 23,278,798 |
| 27 May 2014 | HKD | 10.35 | 10.43 | 10.28 | 10.29 | 10.29 | -0.07 (-0.68%) | 13,073,246 |
| 26 May 2014 | HKD | 10.41 | 10.43 | 10.33 | 10.36 | 10.36 | +0.03 (+0.29%) | 16,606,717 |
| 23 May 2014 | HKD | 10.22 | 10.33 | 10.2 | 10.33 | 10.33 | +0.11 (+1.08%) | 11,255,841 |
| 22 May 2014 | HKD | 10.28 | 10.44 | 10.18 | 10.22 | 10.22 | -0.07 (-0.68%) | 17,478,707 |
| 21 May 2014 | HKD | 10.13 | 10.3 | 10.09 | 10.29 | 10.29 | +0.08 (+0.78%) | 15,605,755 |
| 20 May 2014 | HKD | 10.3 | 10.32 | 10.16 | 10.21 | 10.21 | +0.03 (+0.29%) | 12,254,915 |
| 19 May 2014 | HKD | 10.39 | 10.4 | 10.12 | 10.18 | 10.18 | -0.28 (-2.68%) | 26,687,864 |
| 16 May 2014 | HKD | 10.51 | 10.53 | 10.27 | 10.46 | 10.46 | -0.03 (-0.29%) | 24,113,886 |
| 15 May 2014 | HKD | 10.81 | 10.83 | 10.44 | 10.49 | 10.49 | -0.35 (-3.23%) | 29,455,292 |
| 14 May 2014 | HKD | 10.85 | 10.95 | 10.79 | 10.84 | 10.84 | +0.01 (+0.09%) | 19,525,648 |
| 13 May 2014 | HKD | 10.9 | 11 | 10.77 | 10.83 | 10.83 | -0.16 (-1.46%) | 26,189,211 |
| 12 May 2014 | HKD | 10.9 | 11.09 | 10.72 | 10.99 | 10.99 | +0.26 (+2.42%) | 58,661,087 |
| 9 May 2014 | HKD | 10.61 | 10.75 | 10.49 | 10.73 | 10.73 | +0.12 (+1.13%) | 21,372,710 |
| 8 May 2014 | HKD | 10.49 | 10.89 | 10.45 | 10.61 | 10.61 | +0.11 (+1.05%) | 27,689,483 |
| 7 May 2014 | HKD | 10.44 | 10.58 | 10.41 | 10.5 | 10.5 | 0.0 (0.0%) | 14,728,251 |
| 6 May 2014 | HKD | 10.46 | 10.64 | 10.45 | 10.5 | 10.5 | -0.02 (-0.19%) | 18,653,362 |
| 5 May 2014 | HKD | 10.31 | 10.55 | 10.22 | 10.52 | 10.52 | +0.15 (+1.45%) | 18,292,174 |
| 2 May 2014 | HKD | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0.0 (0.0%) | 0 |
