| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 May 2014 | HKD | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0.0 (0.0%) | 0 |
| 30 Apr 2014 | HKD | 10.38 | 10.42 | 10.28 | 10.37 | 10.37 | -0.01 (-0.10%) | 13,430,919 |
| 29 Apr 2014 | HKD | 10.18 | 10.41 | 10.12 | 10.38 | 10.38 | +0.18 (+1.76%) | 16,488,836 |
| 28 Apr 2014 | HKD | 10.39 | 10.46 | 10.13 | 10.2 | 10.2 | -0.19 (-1.83%) | 21,888,810 |
| 25 Apr 2014 | HKD | 10.55 | 10.58 | 10.35 | 10.39 | 10.39 | -0.07 (-0.67%) | 17,284,141 |
| 24 Apr 2014 | HKD | 10.45 | 10.59 | 10.4 | 10.46 | 10.46 | +0.01 (+0.10%) | 14,814,215 |
| 23 Apr 2014 | HKD | 10.55 | 10.6 | 10.38 | 10.45 | 10.45 | -0.12 (-1.14%) | 14,904,074 |
| 22 Apr 2014 | HKD | 10.45 | 10.59 | 10.32 | 10.57 | 10.57 | +0.09 (+0.86%) | 19,449,788 |
| 21 Apr 2014 | HKD | 10.58 | 10.8 | 10.47 | 10.48 | 10.48 | -0.24 (-2.24%) | 23,641,202 |
| 18 Apr 2014 | HKD | 10.62 | 10.76 | 10.41 | 10.72 | 10.72 | -0.01 (-0.09%) | 27,377,717 |
| 17 Apr 2014 | HKD | 10.88 | 10.91 | 10.66 | 10.73 | 10.73 | -0.07 (-0.65%) | 20,877,251 |
| 16 Apr 2014 | HKD | 10.67 | 10.97 | 10.67 | 10.8 | 10.8 | +0.08 (+0.75%) | 25,266,020 |
| 15 Apr 2014 | HKD | 10.97 | 10.97 | 10.69 | 10.72 | 10.72 | -0.31 (-2.81%) | 28,865,336 |
| 14 Apr 2014 | HKD | 11.21 | 11.25 | 10.92 | 11.03 | 11.03 | -0.12 (-1.08%) | 26,659,885 |
| 11 Apr 2014 | HKD | 11.25 | 11.44 | 11.08 | 11.15 | 11.15 | -0.09 (-0.80%) | 37,295,291 |
| 10 Apr 2014 | HKD | 10.87 | 11.45 | 10.77 | 11.24 | 11.24 | +0.38 (+3.50%) | 78,462,033 |
| 9 Apr 2014 | HKD | 10.96 | 10.98 | 10.77 | 10.86 | 10.86 | -0.08 (-0.73%) | 25,203,266 |
| 8 Apr 2014 | HKD | 10.58 | 11.05 | 10.51 | 10.94 | 10.94 | +0.32 (+3.01%) | 60,316,883 |
| 7 Apr 2014 | HKD | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0.0 (0.0%) | 0 |
| 4 Apr 2014 | HKD | 10.44 | 10.65 | 10.41 | 10.62 | 10.62 | +0.16 (+1.53%) | 25,386,087 |
| 3 Apr 2014 | HKD | 10.4 | 10.71 | 10.38 | 10.46 | 10.46 | +0.1 (+0.97%) | 47,622,356 |
| 2 Apr 2014 | HKD | 10.26 | 10.42 | 10.26 | 10.36 | 10.36 | +0.07 (+0.68%) | 19,224,266 |
| 1 Apr 2014 | HKD | 10.14 | 10.35 | 10.1 | 10.29 | 10.29 | +0.16 (+1.58%) | 24,363,673 |
| 31 Mar 2014 | HKD | 10.15 | 10.27 | 10.06 | 10.13 | 10.13 | -0.06 (-0.59%) | 14,981,779 |
| 28 Mar 2014 | HKD | 10.18 | 10.35 | 10.14 | 10.19 | 10.19 | +0.01 (+0.10%) | 23,741,680 |
| 27 Mar 2014 | HKD | 10.28 | 10.45 | 10.08 | 10.18 | 10.18 | -0.18 (-1.74%) | 31,387,791 |
| 26 Mar 2014 | HKD | 10.67 | 10.75 | 10.35 | 10.36 | 10.36 | 0.0 (0.0%) | 37,950,723 |
| 25 Mar 2014 | HKD | 10.29 | 10.55 | 10.25 | 10.36 | 10.36 | +0.02 (+0.19%) | 40,421,866 |
| 24 Mar 2014 | HKD | 10.21 | 10.56 | 10.04 | 10.34 | 10.34 | +0.12 (+1.17%) | 59,797,137 |
| 21 Mar 2014 | HKD | 9.77 | 10.25 | 9.71 | 10.22 | 10.22 | +0.45 (+4.61%) | 52,611,247 |
