| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jul 2013 | HKD | 1.19 | 1.19 | 1.1 | 1.13 | 1.13 | -0.04 (-3.42%) | 1,616,000 |
| 8 Jul 2013 | HKD | 1.17 | 1.18 | 1.15 | 1.17 | 1.17 | -0.01 (-0.85%) | 770,000 |
| 5 Jul 2013 | HKD | 1.18 | 1.19 | 1.15 | 1.18 | 1.18 | 0.0 (0.0%) | 2,438,000 |
| 4 Jul 2013 | HKD | 1.19 | 1.19 | 1.16 | 1.18 | 1.18 | +0.01 (+0.85%) | 882,000 |
| 3 Jul 2013 | HKD | 1.18 | 1.21 | 1.11 | 1.17 | 1.17 | -0.01 (-0.85%) | 2,143,500 |
| 2 Jul 2013 | HKD | 1.14 | 1.2 | 1.14 | 1.18 | 1.18 | +0.04 (+3.51%) | 3,755,500 |
| 1 Jul 2013 | HKD | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.0 (0.0%) | 0 |
| 28 Jun 2013 | HKD | 1.07 | 1.16 | 0.98 | 1.14 | 1.14 | +0.05 (+4.59%) | 3,703,000 |
| 27 Jun 2013 | HKD | 1.13 | 1.14 | 1.09 | 1.09 | 1.09 | -0.04 (-3.54%) | 1,109,000 |
| 26 Jun 2013 | HKD | 1.08 | 1.15 | 1.06 | 1.13 | 1.13 | +0.07 (+6.60%) | 926,000 |
| 25 Jun 2013 | HKD | 1.08 | 1.14 | 1.02 | 1.06 | 1.06 | -0.02 (-1.85%) | 1,917,500 |
| 24 Jun 2013 | HKD | 1.2 | 1.2 | 1.07 | 1.08 | 1.08 | -0.12 (-10.00%) | 1,847,000 |
| 21 Jun 2013 | HKD | 1.21 | 1.22 | 1.15 | 1.2 | 1.2 | -0.02 (-1.64%) | 1,906,000 |
| 20 Jun 2013 | HKD | 1.26 | 1.26 | 1.22 | 1.22 | 1.22 | -0.03 (-2.40%) | 2,329,500 |
| 19 Jun 2013 | HKD | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | 0.0 (0.0%) | 3,077,500 |
| 18 Jun 2013 | HKD | 1.25 | 1.28 | 1.23 | 1.25 | 1.25 | +0.01 (+0.81%) | 2,857,000 |
| 17 Jun 2013 | HKD | 1.17 | 1.27 | 1.17 | 1.24 | 1.24 | +0.11 (+9.73%) | 9,067,000 |
| 14 Jun 2013 | HKD | 1.14 | 1.15 | 1.11 | 1.13 | 1.13 | 0.0 (0.0%) | 3,270,500 |
| 13 Jun 2013 | HKD | 1.12 | 1.13 | 1.09 | 1.13 | 1.13 | 0.0 (0.0%) | 3,257,500 |
| 12 Jun 2013 | HKD | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.0 (0.0%) | 0 |
| 11 Jun 2013 | HKD | 1.19 | 1.19 | 1.11 | 1.13 | 1.13 | -0.06 (-5.04%) | 4,550,000 |
| 10 Jun 2013 | HKD | 1.15 | 1.21 | 1.15 | 1.19 | 1.19 | +0.03 (+2.59%) | 2,633,500 |
| 7 Jun 2013 | HKD | 1.16 | 1.18 | 1.15 | 1.16 | 1.16 | 0.0 (0.0%) | 2,005,500 |
| 6 Jun 2013 | HKD | 1.18 | 1.18 | 1.13 | 1.16 | 1.16 | 0.0 (0.0%) | 7,770,000 |
| 5 Jun 2013 | HKD | 1.19 | 1.22 | 1.15 | 1.16 | 1.16 | +0.01 (+0.87%) | 16,150,500 |
| 4 Jun 2013 | HKD | 1.21 | 1.25 | 1.13 | 1.15 | 1.15 | -0.06 (-4.96%) | 4,402,500 |
| 3 Jun 2013 | HKD | 1.2 | 1.33 | 1.19 | 1.21 | 1.21 | +0.01 (+0.83%) | 10,591,500 |
| 31 May 2013 | HKD | 1.13 | 1.21 | 1.11 | 1.2 | 1.2 | +0.06 (+5.26%) | 9,571,000 |
| 30 May 2013 | HKD | 1.16 | 1.17 | 1.08 | 1.14 | 1.14 | 0.0 (0.0%) | 3,800,000 |
| 29 May 2013 | HKD | 1.1 | 1.16 | 1.06 | 1.14 | 1.14 | +0.04 (+3.64%) | 7,114,500 |
