| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2013 | HKD | 63.7648 | 65.7233 | 63.7648 | 65.1472 | 65.1472 | +1.382 (+2.17%) | 3,670,017 |
| 30 Aug 2013 | HKD | 63.88 | 64.2256 | 62.7856 | 63.7648 | 63.7648 | +0.979 (+1.56%) | 4,664,450 |
| 29 Aug 2013 | HKD | 63.0736 | 63.0736 | 62.2672 | 62.7856 | 62.7856 | +0.749 (+1.21%) | 3,615,886 |
| 28 Aug 2013 | HKD | 61.864 | 62.2672 | 60.9999 | 62.0368 | 62.0368 | -0.23 (-0.37%) | 5,566,900 |
| 27 Aug 2013 | HKD | 62.3248 | 62.8432 | 62.0368 | 62.2672 | 62.2672 | -0.461 (-0.73%) | 2,784,738 |
| 26 Aug 2013 | HKD | 63.304 | 63.592 | 62.728 | 62.728 | 62.728 | 0.0 (0.0%) | 2,455,938 |
| 23 Aug 2013 | HKD | 63.1312 | 63.592 | 62.3248 | 62.728 | 62.728 | -0.115 (-0.18%) | 2,693,282 |
| 22 Aug 2013 | HKD | 62.4976 | 63.304 | 62.2096 | 62.8432 | 62.8432 | -0.461 (-0.73%) | 4,151,624 |
| 21 Aug 2013 | HKD | 64.2832 | 64.456 | 62.3248 | 63.304 | 63.304 | -1.037 (-1.61%) | 3,449,313 |
| 20 Aug 2013 | HKD | 65.6657 | 65.9537 | 64.2832 | 64.3408 | 64.3408 | -1.325 (-2.02%) | 3,633,570 |
| 19 Aug 2013 | HKD | 65.5505 | 66.7025 | 65.5505 | 65.6657 | 65.6657 | -0.691 (-1.04%) | 2,507,453 |
| 16 Aug 2013 | HKD | 66.2417 | 66.5873 | 65.2048 | 66.3569 | 66.3569 | +0.403 (+0.61%) | 1,833,850 |
| 15 Aug 2013 | HKD | 67.3937 | 67.3937 | 65.0896 | 65.9537 | 65.9537 | -0.636 (-0.96%) | 5,045,195 |
| 14 Aug 2013 | HKD | 66.59 | 66.59 | 66.59 | 66.59 | 66.59 | +0.003 (+0.0%) | 0 |
| 13 Aug 2013 | HKD | 67.0481 | 67.2209 | 65.7809 | 66.5873 | 66.5873 | +0.346 (+0.52%) | 6,011,532 |
| 12 Aug 2013 | HKD | 66.2417 | 66.3569 | 65.32 | 66.2417 | 66.2417 | +0.288 (+0.44%) | 4,071,513 |
| 9 Aug 2013 | HKD | 65.0896 | 66.0689 | 64.5712 | 65.9537 | 65.9537 | +1.555 (+2.42%) | 3,888,151 |
| 8 Aug 2013 | HKD | 64.5712 | 64.8016 | 63.9952 | 64.3984 | 64.3984 | +0.461 (+0.72%) | 1,928,327 |
| 7 Aug 2013 | HKD | 64.5136 | 64.744 | 63.8224 | 63.9376 | 63.9376 | -0.864 (-1.33%) | 2,724,069 |
| 6 Aug 2013 | HKD | 65.9537 | 65.9537 | 64.6288 | 64.8016 | 64.8016 | -1.21 (-1.83%) | 3,024,930 |
| 5 Aug 2013 | HKD | 66.2417 | 66.5297 | 65.6657 | 66.0113 | 66.0113 | +0.634 (+0.97%) | 4,520,866 |
| 2 Aug 2013 | HKD | 64.8016 | 65.3776 | 64.5136 | 65.3776 | 65.3776 | +1.094 (+1.70%) | 6,052,682 |
| 1 Aug 2013 | HKD | 63.3616 | 64.456 | 63.1312 | 64.2832 | 64.2832 | +1.498 (+2.39%) | 4,117,916 |
| 31 Jul 2013 | HKD | 62.9584 | 63.88 | 62.6704 | 62.7856 | 62.7856 | -0.288 (-0.46%) | 3,097,924 |
| 30 Jul 2013 | HKD | 62.9584 | 63.5344 | 62.9008 | 63.0736 | 63.0736 | -0.058 (-0.09%) | 2,773,792 |
| 29 Jul 2013 | HKD | 63.3616 | 63.4192 | 62.728 | 63.1312 | 63.1312 | -0.173 (-0.27%) | 2,498,374 |
| 26 Jul 2013 | HKD | 62.9008 | 63.6496 | 62.9008 | 63.304 | 63.304 | -0.058 (-0.09%) | 1,780,715 |
| 25 Jul 2013 | HKD | 63.1888 | 63.88 | 63.016 | 63.3616 | 63.3616 | -0.346 (-0.54%) | 2,257,657 |
| 24 Jul 2013 | HKD | 63.0736 | 64.2256 | 62.9008 | 63.7072 | 63.7072 | +0.115 (+0.18%) | 3,203,752 |
| 23 Jul 2013 | HKD | 62.3248 | 63.7072 | 62.2096 | 63.592 | 63.592 | +1.498 (+2.41%) | 4,937,668 |
