| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2013 | HKD | 3.83 | 3.83 | 3.61 | 3.66 | 36.6 | -0.11 (-2.92%) | 507,300 |
| 9 Jul 2013 | HKD | 3.81 | 3.84 | 3.75 | 3.77 | 37.7 | -0.02 (-0.53%) | 732,300 |
| 8 Jul 2013 | HKD | 3.84 | 3.84 | 3.76 | 3.79 | 37.9 | -0.02 (-0.52%) | 540,250 |
| 5 Jul 2013 | HKD | 3.94 | 3.95 | 3.79 | 3.81 | 38.1 | -0.11 (-2.81%) | 339,900 |
| 4 Jul 2013 | HKD | 3.96 | 4 | 3.81 | 3.92 | 39.2 | +0.02 (+0.51%) | 197,300 |
| 3 Jul 2013 | HKD | 3.88 | 4 | 3.82 | 3.9 | 39 | +0.06 (+1.56%) | 178,000 |
| 2 Jul 2013 | HKD | 3.86 | 3.86 | 3.8 | 3.84 | 38.4 | 0.0 (0.0%) | 199,400 |
| 1 Jul 2013 | HKD | 3.84 | 3.84 | 3.84 | 3.84 | 38.4 | 0.0 (0.0%) | 0 |
| 28 Jun 2013 | HKD | 3.9 | 3.91 | 3.82 | 3.84 | 38.4 | -0.01 (-0.26%) | 253,400 |
| 27 Jun 2013 | HKD | 3.99 | 3.99 | 3.85 | 3.85 | 38.5 | -0.13 (-3.27%) | 330,440 |
| 26 Jun 2013 | HKD | 4 | 4 | 3.94 | 3.98 | 39.8 | +0.04 (+1.02%) | 301,100 |
| 25 Jun 2013 | HKD | 4.07 | 4.07 | 3.92 | 3.94 | 39.4 | -0.06 (-1.50%) | 283,500 |
| 24 Jun 2013 | HKD | 4.12 | 4.13 | 4 | 4 | 40 | -0.06 (-1.48%) | 284,600 |
| 21 Jun 2013 | HKD | 4.03 | 4.13 | 4.01 | 4.06 | 40.6 | +0.01 (+0.25%) | 220,500 |
| 20 Jun 2013 | HKD | 4.11 | 4.11 | 4.04 | 4.05 | 40.5 | -0.04 (-0.98%) | 182,700 |
| 19 Jun 2013 | HKD | 4.16 | 4.16 | 4.06 | 4.09 | 40.9 | -0.05 (-1.21%) | 209,400 |
| 18 Jun 2013 | HKD | 4.25 | 4.27 | 4.08 | 4.14 | 41.4 | -0.05 (-1.19%) | 432,500 |
| 17 Jun 2013 | HKD | 4.23 | 4.23 | 4.16 | 4.19 | 41.9 | -0.01 (-0.24%) | 377,600 |
| 14 Jun 2013 | HKD | 4.28 | 4.28 | 4.11 | 4.2 | 42 | 0.0 (0.0%) | 434,200 |
| 13 Jun 2013 | HKD | 4.36 | 4.54 | 4.18 | 4.2 | 42 | -0.13 (-3.00%) | 360,800 |
| 12 Jun 2013 | HKD | 4.33 | 4.33 | 4.33 | 4.33 | 43.3 | 0.0 (0.0%) | 0 |
| 11 Jun 2013 | HKD | 4.33 | 4.34 | 4.27 | 4.33 | 43.3 | +0.01 (+0.23%) | 280,300 |
| 10 Jun 2013 | HKD | 4.31 | 4.33 | 4.14 | 4.32 | 43.2 | +0.01 (+0.23%) | 424,285 |
| 7 Jun 2013 | HKD | 4.38 | 4.4 | 4.26 | 4.31 | 43.1 | -0.02 (-0.46%) | 301,000 |
| 6 Jun 2013 | HKD | 4.37 | 4.38 | 4.27 | 4.33 | 43.3 | -0.03 (-0.69%) | 352,900 |
| 5 Jun 2013 | HKD | 4.4 | 4.4 | 4.34 | 4.36 | 43.6 | -0.03 (-0.68%) | 387,000 |
| 4 Jun 2013 | HKD | 4.43 | 4.45 | 4.36 | 4.39 | 43.9 | 0.0 (0.0%) | 288,400 |
| 3 Jun 2013 | HKD | 4.42 | 4.42 | 4.36 | 4.39 | 43.9 | +0.03 (+0.69%) | 338,595 |
| 31 May 2013 | HKD | 4.37 | 4.41 | 4.32 | 4.36 | 43.6 | -0.01 (-0.23%) | 612,100 |
| 30 May 2013 | HKD | 4.44 | 4.45 | 4.32 | 4.37 | 43.7 | -0.01 (-0.23%) | 570,300 |
