| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Dec 2013 | HKD | 4.97 | 4.97 | 4.97 | 4.97 | 49.7 | 0.0 (0.0%) | 0 |
| 24 Dec 2013 | HKD | 4.97 | 4.98 | 4.93 | 4.97 | 49.7 | +0.02 (+0.40%) | 296,300 |
| 23 Dec 2013 | HKD | 4.97 | 5 | 4.92 | 4.95 | 49.5 | +0.05 (+1.02%) | 360,800 |
| 20 Dec 2013 | HKD | 4.98 | 5 | 4.86 | 4.9 | 49 | 0.0 (0.0%) | 369,600 |
| 19 Dec 2013 | HKD | 4.79 | 4.95 | 4.78 | 4.9 | 49 | +0.21 (+4.48%) | 701,500 |
| 18 Dec 2013 | HKD | 4.59 | 4.74 | 4.5 | 4.69 | 46.9 | +0.16 (+3.53%) | 865,300 |
| 17 Dec 2013 | HKD | 4.48 | 4.65 | 4.48 | 4.53 | 45.3 | +0.11 (+2.49%) | 643,394 |
| 16 Dec 2013 | HKD | 4.42 | 4.42 | 4.35 | 4.42 | 44.2 | +0.05 (+1.14%) | 463,530 |
| 13 Dec 2013 | HKD | 4.38 | 4.43 | 4.26 | 4.37 | 43.7 | +0.07 (+1.63%) | 1,046,500 |
| 12 Dec 2013 | HKD | 4.78 | 4.78 | 4.28 | 4.3 | 43 | -0.41 (-8.70%) | 599,000 |
| 11 Dec 2013 | HKD | 4.9 | 4.91 | 4.68 | 4.71 | 47.1 | -0.15 (-3.09%) | 421,610 |
| 10 Dec 2013 | HKD | 4.97 | 4.98 | 4.82 | 4.86 | 48.6 | -0.07 (-1.42%) | 354,850 |
| 9 Dec 2013 | HKD | 4.98 | 5 | 4.88 | 4.93 | 49.3 | +0.02 (+0.41%) | 272,140 |
| 6 Dec 2013 | HKD | 4.98 | 4.98 | 4.86 | 4.91 | 49.1 | -0.01 (-0.20%) | 377,200 |
| 5 Dec 2013 | HKD | 4.96 | 4.98 | 4.9 | 4.92 | 49.2 | +0.02 (+0.41%) | 118,800 |
| 4 Dec 2013 | HKD | 4.93 | 4.96 | 4.87 | 4.9 | 49 | +0.01 (+0.20%) | 154,177 |
| 3 Dec 2013 | HKD | 4.93 | 4.95 | 4.84 | 4.89 | 48.9 | +0.01 (+0.20%) | 268,316 |
| 2 Dec 2013 | HKD | 4.9 | 4.9 | 4.83 | 4.88 | 48.8 | +0.03 (+0.62%) | 234,700 |
| 29 Nov 2013 | HKD | 4.85 | 4.86 | 4.82 | 4.85 | 48.5 | +0.05 (+1.04%) | 155,100 |
| 28 Nov 2013 | HKD | 4.8 | 4.83 | 4.77 | 4.8 | 48 | +0.01 (+0.21%) | 201,060 |
| 27 Nov 2013 | HKD | 4.87 | 4.88 | 4.78 | 4.79 | 47.9 | 0.0 (0.0%) | 211,090 |
| 26 Nov 2013 | HKD | 4.78 | 4.9 | 4.76 | 4.79 | 47.9 | +0.07 (+1.48%) | 751,100 |
| 25 Nov 2013 | HKD | 4.71 | 4.73 | 4.68 | 4.72 | 47.2 | +0.07 (+1.51%) | 460,660 |
| 22 Nov 2013 | HKD | 4.62 | 4.69 | 4.6 | 4.65 | 46.5 | +0.08 (+1.75%) | 693,900 |
| 21 Nov 2013 | HKD | 4.51 | 4.57 | 4.47 | 4.57 | 45.7 | +0.07 (+1.56%) | 863,630 |
| 20 Nov 2013 | HKD | 4.45 | 4.5 | 4.42 | 4.5 | 45 | +0.04 (+0.90%) | 769,530 |
| 19 Nov 2013 | HKD | 4.41 | 4.48 | 4.4 | 4.46 | 44.6 | +0.1 (+2.29%) | 488,400 |
| 18 Nov 2013 | HKD | 4.39 | 4.4 | 4.34 | 4.36 | 43.6 | +0.04 (+0.93%) | 807,527 |
| 15 Nov 2013 | HKD | 4.41 | 4.42 | 4.3 | 4.32 | 43.2 | -0.01 (-0.23%) | 247,000 |
| 14 Nov 2013 | HKD | 4.31 | 4.4 | 4.31 | 4.33 | 43.3 | -0.01 (-0.23%) | 152,700 |
