| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Aug 2013 | HKD | 7.3 | 7.31 | 7.02 | 7.1 | 7.1 | -0.04 (-0.56%) | 6,192,855 |
| 28 Aug 2013 | HKD | 7 | 7.19 | 6.94 | 7.14 | 7.14 | +0.04 (+0.56%) | 6,613,000 |
| 27 Aug 2013 | HKD | 7.23 | 7.23 | 7.02 | 7.1 | 7.1 | -0.03 (-0.42%) | 4,559,538 |
| 26 Aug 2013 | HKD | 7.02 | 7.23 | 6.91 | 7.13 | 7.13 | +0.24 (+3.48%) | 8,971,026 |
| 23 Aug 2013 | HKD | 7.21 | 7.28 | 6.87 | 6.89 | 6.89 | -0.2 (-2.82%) | 14,436,473 |
| 22 Aug 2013 | HKD | 7.25 | 7.27 | 7.01 | 7.09 | 7.09 | -0.18 (-2.48%) | 9,457,989 |
| 21 Aug 2013 | HKD | 7.24 | 7.29 | 6.91 | 7.27 | 7.27 | +0.04 (+0.55%) | 8,679,000 |
| 20 Aug 2013 | HKD | 7.5 | 7.57 | 7 | 7.23 | 7.23 | -0.66 (-8.37%) | 16,198,241 |
| 19 Aug 2013 | HKD | 8.2 | 8.2 | 7.86 | 7.89 | 7.89 | -0.17 (-2.11%) | 5,350,095 |
| 16 Aug 2013 | HKD | 8.29 | 8.49 | 7.88 | 8.06 | 8.06 | -0.03 (-0.37%) | 12,976,159 |
| 15 Aug 2013 | HKD | 8.08 | 8.23 | 7.99 | 8.09 | 8.09 | 0.0 (0.0%) | 8,598,600 |
| 14 Aug 2013 | HKD | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 0.0 (0.0%) | 0 |
| 13 Aug 2013 | HKD | 7.81 | 8.1 | 7.72 | 8.09 | 8.09 | +0.21 (+2.66%) | 6,498,200 |
| 12 Aug 2013 | HKD | 7.97 | 8 | 7.76 | 7.88 | 7.88 | -0.17 (-2.11%) | 11,284,000 |
| 9 Aug 2013 | HKD | 7.56 | 8.09 | 7.56 | 8.05 | 8.05 | +0.65 (+8.78%) | 12,224,000 |
| 8 Aug 2013 | HKD | 7.35 | 7.43 | 7.3 | 7.4 | 7.4 | +0.2 (+2.78%) | 14,076,000 |
| 7 Aug 2013 | HKD | 7.36 | 7.36 | 7.16 | 7.2 | 7.2 | -0.11 (-1.50%) | 9,824,000 |
| 6 Aug 2013 | HKD | 7.29 | 7.38 | 7.07 | 7.31 | 7.31 | +0.02 (+0.27%) | 7,334,172 |
| 5 Aug 2013 | HKD | 7.38 | 7.39 | 7.27 | 7.29 | 7.29 | +0.05 (+0.69%) | 6,352,678 |
| 2 Aug 2013 | HKD | 7.45 | 7.45 | 7.22 | 7.24 | 7.24 | -0.12 (-1.63%) | 7,820,963 |
| 1 Aug 2013 | HKD | 7.48 | 7.49 | 7.3 | 7.36 | 7.36 | +0.03 (+0.41%) | 6,254,700 |
| 31 Jul 2013 | HKD | 7.34 | 7.43 | 7.3 | 7.33 | 7.33 | -0.01 (-0.14%) | 7,457,000 |
| 30 Jul 2013 | HKD | 7.28 | 7.4 | 7.24 | 7.34 | 7.34 | +0.1 (+1.38%) | 6,871,037 |
| 29 Jul 2013 | HKD | 7.06 | 7.32 | 7.06 | 7.24 | 7.24 | -0.11 (-1.50%) | 12,552,000 |
| 26 Jul 2013 | HKD | 7.37 | 7.37 | 7.22 | 7.35 | 7.35 | +0.01 (+0.14%) | 7,976,000 |
| 25 Jul 2013 | HKD | 7.4 | 7.45 | 7.31 | 7.34 | 7.34 | -0.37 (-4.80%) | 48,115,834 |
| 24 Jul 2013 | HKD | 8.11 | 8.12 | 7.63 | 7.71 | 7.71 | -0.3 (-3.75%) | 4,123,395 |
| 23 Jul 2013 | HKD | 8 | 8.1 | 7.89 | 8.01 | 8.01 | +0.08 (+1.01%) | 9,200,695 |
| 22 Jul 2013 | HKD | 7.79 | 7.99 | 7.58 | 7.93 | 7.93 | +0.15 (+1.93%) | 7,001,762 |
| 19 Jul 2013 | HKD | 7.66 | 7.86 | 7.51 | 7.78 | 7.78 | +0.03 (+0.39%) | 6,446,000 |
