| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2013 | HKD | 71.37 | 71.37 | 71.37 | 71.37 | 71.37 | +0.002 (+0.0%) | 0 |
| 11 Oct 2013 | HKD | 72.0018 | 72.0594 | 71.253 | 71.3682 | 71.3682 | +0.864 (+1.23%) | 1,992,900 |
| 10 Oct 2013 | HKD | 70.6194 | 71.0802 | 69.2369 | 70.5042 | 70.5042 | -0.115 (-0.16%) | 2,936,889 |
| 9 Oct 2013 | HKD | 71.8866 | 71.8866 | 70.3314 | 70.6194 | 70.6194 | -1.382 (-1.92%) | 2,886,002 |
| 8 Oct 2013 | HKD | 70.677 | 72.4626 | 70.677 | 72.0018 | 72.0018 | +0.691 (+0.97%) | 4,381,084 |
| 7 Oct 2013 | HKD | 71.0226 | 71.6562 | 69.813 | 71.3106 | 71.3106 | +0.346 (+0.49%) | 3,513,337 |
| 4 Oct 2013 | HKD | 71.1954 | 71.541 | 70.7346 | 70.965 | 70.965 | -1.037 (-1.44%) | 4,760,481 |
| 3 Oct 2013 | HKD | 71.7138 | 72.2322 | 70.965 | 72.0018 | 72.0018 | +1.382 (+1.96%) | 7,092,945 |
| 2 Oct 2013 | HKD | 68.6609 | 70.677 | 68.0273 | 70.6194 | 70.6194 | +2.589 (+3.81%) | 5,684,910 |
| 1 Oct 2013 | HKD | 68.03 | 68.03 | 68.03 | 68.03 | 68.03 | +0.003 (+0.0%) | 0 |
| 30 Sep 2013 | HKD | 69.4098 | 69.4098 | 67.8545 | 68.0273 | 68.0273 | -1.671 (-2.40%) | 3,614,645 |
| 27 Sep 2013 | HKD | 69.9282 | 70.101 | 69.1793 | 69.6978 | 69.6978 | +0.576 (+0.83%) | 4,088,724 |
| 26 Sep 2013 | HKD | 68.6609 | 69.4674 | 68.4305 | 69.1217 | 69.1217 | +0.461 (+0.67%) | 3,728,561 |
| 25 Sep 2013 | HKD | 68.2001 | 69.2369 | 68.2001 | 68.6609 | 68.6609 | +0.173 (+0.25%) | 2,741,845 |
| 24 Sep 2013 | HKD | 69.6978 | 69.6978 | 68.4305 | 68.4881 | 68.4881 | -1.21 (-1.74%) | 4,554,742 |
| 23 Sep 2013 | HKD | 70.677 | 70.8498 | 69.5826 | 69.6978 | 69.6978 | -1.032 (-1.46%) | 3,543,674 |
| 20 Sep 2013 | HKD | 70.73 | 70.73 | 70.73 | 70.73 | 70.73 | -0.005 (-0.01%) | 0 |
| 19 Sep 2013 | HKD | 70.2738 | 70.7922 | 69.7554 | 70.7346 | 70.7346 | +1.613 (+2.33%) | 10,647,910 |
| 18 Sep 2013 | HKD | 67.3937 | 69.1793 | 67.1633 | 69.1217 | 69.1217 | +2.074 (+3.09%) | 11,581,250 |
| 17 Sep 2013 | HKD | 66.5297 | 67.1633 | 66.2417 | 67.0481 | 67.0481 | +0.634 (+0.95%) | 4,720,244 |
| 16 Sep 2013 | HKD | 66.1265 | 66.5297 | 65.9537 | 66.4145 | 66.4145 | +1.21 (+1.86%) | 3,761,998 |
| 13 Sep 2013 | HKD | 66.4145 | 66.4145 | 65.032 | 65.2048 | 65.2048 | -0.864 (-1.31%) | 3,585,968 |
| 12 Sep 2013 | HKD | 65.8385 | 66.2417 | 65.4353 | 66.0689 | 66.0689 | +0.634 (+0.97%) | 2,460,508 |
| 11 Sep 2013 | HKD | 65.8961 | 65.8961 | 65.0896 | 65.4353 | 65.4353 | +0.231 (+0.35%) | 1,985,504 |
| 10 Sep 2013 | HKD | 65.9537 | 65.9537 | 64.9744 | 65.2048 | 65.2048 | 0.0 (0.0%) | 2,202,534 |
| 9 Sep 2013 | HKD | 65.6081 | 66.4721 | 65.1472 | 65.2048 | 65.2048 | -0.173 (-0.26%) | 4,073,141 |
| 6 Sep 2013 | HKD | 65.2048 | 65.8961 | 64.9168 | 65.3776 | 65.3776 | +0.288 (+0.44%) | 3,817,019 |
| 5 Sep 2013 | HKD | 64.6288 | 65.32 | 64.6288 | 65.0896 | 65.0896 | +0.806 (+1.25%) | 4,661,738 |
| 4 Sep 2013 | HKD | 64.1104 | 65.0896 | 63.8224 | 64.2832 | 64.2832 | -0.864 (-1.33%) | 4,962,436 |
| 3 Sep 2013 | HKD | 65.3776 | 65.5505 | 64.9168 | 65.1472 | 65.1472 | 0.0 (0.0%) | 3,208,089 |
