| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Oct 2013 | HKD | 3.99 | 4.01 | 3.95 | 4 | 40 | +0.03 (+0.76%) | 557,700 |
| 1 Oct 2013 | HKD | 3.97 | 3.97 | 3.97 | 3.97 | 39.7 | 0.0 (0.0%) | 0 |
| 30 Sep 2013 | HKD | 3.99 | 4 | 3.93 | 3.97 | 39.7 | -0.01 (-0.25%) | 393,400 |
| 27 Sep 2013 | HKD | 4.01 | 4.01 | 3.94 | 3.98 | 39.8 | -0.02 (-0.50%) | 377,300 |
| 26 Sep 2013 | HKD | 4.01 | 4.01 | 3.95 | 4 | 40 | +0.01 (+0.25%) | 407,700 |
| 25 Sep 2013 | HKD | 3.96 | 4.02 | 3.94 | 3.99 | 39.9 | +0.04 (+1.01%) | 1,408,600 |
| 24 Sep 2013 | HKD | 3.99 | 3.99 | 3.91 | 3.95 | 39.5 | 0.0 (0.0%) | 919,500 |
| 23 Sep 2013 | HKD | 3.96 | 4.03 | 3.91 | 3.95 | 39.5 | -0.03 (-0.75%) | 205,700 |
| 20 Sep 2013 | HKD | 3.98 | 3.98 | 3.98 | 3.98 | 39.8 | 0.0 (0.0%) | 0 |
| 19 Sep 2013 | HKD | 3.98 | 4 | 3.9 | 3.98 | 39.8 | +0.04 (+1.02%) | 880,300 |
| 18 Sep 2013 | HKD | 3.97 | 4 | 3.92 | 3.94 | 39.4 | -0.01 (-0.25%) | 528,200 |
| 17 Sep 2013 | HKD | 3.96 | 3.98 | 3.85 | 3.95 | 39.5 | -0.01 (-0.25%) | 582,900 |
| 16 Sep 2013 | HKD | 3.88 | 4.01 | 3.74 | 3.96 | 39.6 | +0.11 (+2.86%) | 1,174,800 |
| 13 Sep 2013 | HKD | 4 | 4 | 3.83 | 3.85 | 38.5 | -0.12 (-3.02%) | 556,500 |
| 12 Sep 2013 | HKD | 4.08 | 4.08 | 3.94 | 3.97 | 39.7 | -0.09 (-2.22%) | 4,989,100 |
| 11 Sep 2013 | HKD | 4.21 | 4.21 | 3.99 | 4.06 | 40.6 | -0.25 (-5.80%) | 5,702,400 |
| 10 Sep 2013 | HKD | 4.44 | 4.47 | 4.2 | 4.31 | 43.1 | -0.07 (-1.60%) | 951,463 |
| 9 Sep 2013 | HKD | 4.39 | 4.43 | 4.33 | 4.38 | 43.8 | +0.05 (+1.15%) | 840,300 |
| 6 Sep 2013 | HKD | 4.33 | 4.35 | 4.28 | 4.33 | 43.3 | -0.02 (-0.46%) | 672,000 |
| 5 Sep 2013 | HKD | 4.33 | 4.37 | 4.28 | 4.35 | 43.5 | +0.05 (+1.16%) | 731,100 |
| 4 Sep 2013 | HKD | 4.27 | 4.3 | 4.21 | 4.3 | 43 | +0.05 (+1.18%) | 851,820 |
| 3 Sep 2013 | HKD | 4.22 | 4.27 | 4.18 | 4.25 | 42.5 | +0.08 (+1.92%) | 645,200 |
| 2 Sep 2013 | HKD | 4.2 | 4.21 | 4.1 | 4.17 | 41.7 | +0.03 (+0.72%) | 295,931 |
| 30 Aug 2013 | HKD | 4.12 | 4.15 | 4.06 | 4.14 | 41.4 | +0.07 (+1.72%) | 1,266,900 |
| 29 Aug 2013 | HKD | 4.15 | 4.2 | 4.04 | 4.07 | 40.7 | -0.06 (-1.45%) | 492,054 |
| 28 Aug 2013 | HKD | 4.09 | 4.14 | 4 | 4.13 | 41.3 | -0.01 (-0.24%) | 124,600 |
| 27 Aug 2013 | HKD | 4.16 | 4.16 | 4.08 | 4.14 | 41.4 | +0.04 (+0.98%) | 127,700 |
| 26 Aug 2013 | HKD | 4.02 | 4.1 | 3.95 | 4.1 | 41 | +0.14 (+3.54%) | 214,100 |
| 23 Aug 2013 | HKD | 4.07 | 4.07 | 3.86 | 3.96 | 39.6 | -0.09 (-2.22%) | 328,900 |
| 22 Aug 2013 | HKD | 4.09 | 4.09 | 4.03 | 4.05 | 40.5 | -0.04 (-0.98%) | 52,300 |
