| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2013 | HKD | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | 0.0 (0.0%) | 0 |
| 25 Dec 2013 | HKD | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | 0.0 (0.0%) | 0 |
| 24 Dec 2013 | HKD | 38.2 | 38.4 | 37.9 | 38.35 | 38.35 | +0.15 (+0.39%) | 13,109,374 |
| 23 Dec 2013 | HKD | 37.75 | 38.5 | 37.7 | 38.2 | 38.2 | +0.4 (+1.06%) | 13,258,077 |
| 20 Dec 2013 | HKD | 38.6 | 38.6 | 37.5 | 37.8 | 37.8 | -0.3 (-0.79%) | 20,636,573 |
| 19 Dec 2013 | HKD | 38.6 | 38.65 | 37.5 | 38.1 | 38.1 | +0.25 (+0.66%) | 26,694,785 |
| 18 Dec 2013 | HKD | 37.6 | 38.3 | 37.6 | 37.85 | 37.85 | -0.1 (-0.26%) | 20,434,864 |
| 17 Dec 2013 | HKD | 37.65 | 38.5 | 37.5 | 37.95 | 37.95 | +0.8 (+2.15%) | 25,324,312 |
| 16 Dec 2013 | HKD | 37.4 | 37.7 | 37.1 | 37.15 | 37.15 | -0.35 (-0.93%) | 14,956,924 |
| 13 Dec 2013 | HKD | 37.4 | 37.8 | 37.25 | 37.5 | 37.5 | -0.3 (-0.79%) | 23,287,188 |
| 12 Dec 2013 | HKD | 37.7 | 38.15 | 37.5 | 37.8 | 37.8 | +0.1 (+0.27%) | 22,180,797 |
| 11 Dec 2013 | HKD | 38.15 | 38.35 | 37.6 | 37.7 | 37.7 | -0.8 (-2.08%) | 25,417,064 |
| 10 Dec 2013 | HKD | 39.1 | 39.1 | 38.35 | 38.5 | 38.5 | -0.25 (-0.65%) | 16,782,413 |
| 9 Dec 2013 | HKD | 38.55 | 38.85 | 38.2 | 38.75 | 38.75 | +0.4 (+1.04%) | 16,509,008 |
| 6 Dec 2013 | HKD | 38.5 | 38.75 | 38.3 | 38.35 | 38.35 | -0.45 (-1.16%) | 16,221,433 |
| 5 Dec 2013 | HKD | 38.1 | 38.95 | 38.1 | 38.8 | 38.8 | +0.25 (+0.65%) | 19,219,844 |
| 4 Dec 2013 | HKD | 39 | 39.15 | 38.5 | 38.55 | 38.55 | -0.55 (-1.41%) | 26,490,262 |
| 3 Dec 2013 | HKD | 38.9 | 39.55 | 38.7 | 39.1 | 39.1 | -0.4 (-1.01%) | 14,293,765 |
| 2 Dec 2013 | HKD | 39.5 | 39.6 | 39.2 | 39.5 | 39.5 | +0.2 (+0.51%) | 13,023,595 |
| 29 Nov 2013 | HKD | 39.4 | 39.55 | 39.25 | 39.3 | 39.3 | -0.1 (-0.25%) | 8,108,533 |
| 28 Nov 2013 | HKD | 39.4 | 39.75 | 39.15 | 39.4 | 39.4 | +0.15 (+0.38%) | 16,627,468 |
| 27 Nov 2013 | HKD | 39 | 39.95 | 39 | 39.25 | 39.25 | +0.05 (+0.13%) | 23,215,210 |
| 26 Nov 2013 | HKD | 38.85 | 39.4 | 38.85 | 39.2 | 39.2 | +0.2 (+0.51%) | 15,513,710 |
| 25 Nov 2013 | HKD | 39.55 | 39.55 | 38.95 | 39 | 39 | 0.0 (0.0%) | 13,277,728 |
| 22 Nov 2013 | HKD | 39.4 | 39.4 | 39 | 39 | 39 | +0.2 (+0.52%) | 18,085,719 |
| 21 Nov 2013 | HKD | 38.6 | 38.95 | 38.45 | 38.8 | 38.8 | -0.05 (-0.13%) | 15,941,223 |
| 20 Nov 2013 | HKD | 39.6 | 39.75 | 38.75 | 38.85 | 38.85 | -0.5 (-1.27%) | 22,054,116 |
| 19 Nov 2013 | HKD | 39.5 | 40 | 39.3 | 39.35 | 39.35 | +0.05 (+0.13%) | 28,312,428 |
| 18 Nov 2013 | HKD | 39.45 | 39.65 | 39.1 | 39.3 | 39.3 | +0.7 (+1.81%) | 26,635,640 |
| 15 Nov 2013 | HKD | 38 | 38.8 | 38 | 38.6 | 38.6 | +0.55 (+1.45%) | 16,597,054 |
