| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2013 | HKD | 59.9631 | 60.2511 | 59.1567 | 59.4447 | 59.4447 | -0.403 (-0.67%) | 4,501,993 |
| 7 Jun 2013 | HKD | 60.9999 | 60.9999 | 59.6751 | 59.8479 | 59.8479 | -1.094 (-1.80%) | 6,490,128 |
| 6 Jun 2013 | HKD | 61.1151 | 61.6912 | 60.7695 | 60.9423 | 60.9423 | 0.0 (0.0%) | 7,104,365 |
| 5 Jun 2013 | HKD | 61.9216 | 62.4976 | 60.4815 | 60.9423 | 60.9423 | -1.728 (-2.76%) | 11,540,070 |
| 4 Jun 2013 | HKD | 63.3616 | 63.3616 | 61.6912 | 62.6704 | 62.6704 | -0.173 (-0.27%) | 7,291,681 |
| 3 Jun 2013 | HKD | 63.1312 | 64.168 | 62.3824 | 62.8432 | 62.8432 | -0.403 (-0.64%) | 4,024,364 |
| 31 May 2013 | HKD | 64.168 | 64.168 | 62.9008 | 63.2464 | 63.2464 | -0.115 (-0.18%) | 6,114,446 |
| 30 May 2013 | HKD | 64.2256 | 64.2832 | 62.8432 | 63.3616 | 63.3616 | -0.864 (-1.35%) | 8,529,929 |
| 29 May 2013 | HKD | 65.8961 | 65.8961 | 63.7072 | 64.2256 | 64.2256 | -1.21 (-1.85%) | 8,631,387 |
| 28 May 2013 | HKD | 64.6864 | 65.6657 | 64.5136 | 65.4353 | 65.4353 | +0.576 (+0.89%) | 3,223,764 |
| 27 May 2013 | HKD | 65.5505 | 65.5505 | 64.744 | 64.8592 | 64.8592 | -0.173 (-0.27%) | 4,039,178 |
| 24 May 2013 | HKD | 66.1265 | 66.1265 | 64.456 | 65.032 | 65.032 | -1.671 (-2.50%) | 4,042,905 |
| 23 May 2013 | HKD | 67.6241 | 67.9121 | 66.6449 | 66.7025 | 66.7025 | -1.613 (-2.36%) | 5,165,797 |
| 22 May 2013 | HKD | 67.6241 | 69.1217 | 67.5665 | 68.3153 | 68.3153 | +0.749 (+1.11%) | 4,546,408 |
| 21 May 2013 | HKD | 67.2785 | 68.1425 | 67.1057 | 67.5665 | 67.5665 | +0.288 (+0.43%) | 4,376,041 |
| 20 May 2013 | HKD | 67.0481 | 67.4513 | 67.0481 | 67.2785 | 67.2785 | +0.579 (+0.87%) | 4,219,523 |
| 17 May 2013 | HKD | 66.7 | 66.7 | 66.7 | 66.7 | 66.7 | -0.003 (0.0%) | 0 |
| 16 May 2013 | HKD | 66.4721 | 67.1057 | 66.2417 | 66.7025 | 66.7025 | +0.115 (+0.17%) | 2,417,108 |
| 15 May 2013 | HKD | 67.2209 | 67.2209 | 66.4145 | 66.5873 | 66.5873 | 0.0 (0.0%) | 3,678,701 |
| 14 May 2013 | HKD | 66.5297 | 67.1633 | 66.2993 | 66.5873 | 66.5873 | -0.461 (-0.69%) | 11,592,030 |
| 13 May 2013 | HKD | 68.5457 | 68.5457 | 66.9329 | 67.0481 | 67.0481 | -1.382 (-2.02%) | 4,055,978 |
| 10 May 2013 | HKD | 67.6817 | 68.4881 | 67.6817 | 68.4305 | 68.4305 | +0.288 (+0.42%) | 3,592,674 |
| 9 May 2013 | HKD | 68.0273 | 68.4305 | 67.9697 | 68.1425 | 68.1425 | -0.058 (-0.08%) | 3,472,312 |
| 8 May 2013 | HKD | 68.5457 | 68.6033 | 67.8545 | 68.2001 | 68.2001 | +0.115 (+0.17%) | 3,222,379 |
| 7 May 2013 | HKD | 67.6241 | 68.2001 | 67.2785 | 68.0849 | 68.0849 | +0.576 (+0.85%) | 3,505,820 |
| 6 May 2013 | HKD | 67.6817 | 67.7393 | 66.7601 | 67.5089 | 67.5089 | +0.634 (+0.95%) | 4,816,603 |
| 3 May 2013 | HKD | 66.5873 | 67.6241 | 66.3569 | 66.8753 | 66.8753 | -0.058 (-0.09%) | 3,826,833 |
| 2 May 2013 | HKD | 66.8753 | 67.2209 | 66.5297 | 66.9329 | 66.9329 | -0.347 (-0.52%) | 2,747,207 |
| 1 May 2013 | HKD | 67.28 | 67.28 | 67.28 | 67.28 | 67.28 | +0.002 (+0.0%) | 0 |
| 30 Apr 2013 | HKD | 66.8753 | 67.5665 | 66.8753 | 67.2785 | 67.2785 | +0.173 (+0.26%) | 2,841,201 |
