| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2013 | HKD | 38.25 | 38.25 | 37.8 | 38.05 | 38.05 | +0.25 (+0.66%) | 16,870,149 |
| 13 Nov 2013 | HKD | 38 | 38.3 | 37.75 | 37.8 | 37.8 | -0.55 (-1.43%) | 17,969,007 |
| 12 Nov 2013 | HKD | 38.85 | 39.15 | 38.25 | 38.35 | 38.35 | -0.75 (-1.92%) | 15,694,921 |
| 11 Nov 2013 | HKD | 38.4 | 39.25 | 38 | 39.1 | 39.1 | +1 (+2.62%) | 23,581,432 |
| 8 Nov 2013 | HKD | 38.05 | 38.65 | 37.9 | 38.1 | 38.1 | -0.3 (-0.78%) | 22,032,334 |
| 7 Nov 2013 | HKD | 38.7 | 38.7 | 38.15 | 38.4 | 38.4 | -0.25 (-0.65%) | 12,695,481 |
| 6 Nov 2013 | HKD | 38.95 | 38.95 | 38.35 | 38.65 | 38.65 | -0.1 (-0.26%) | 14,313,934 |
| 5 Nov 2013 | HKD | 39.5 | 39.5 | 38.65 | 38.75 | 38.75 | -0.65 (-1.65%) | 12,912,518 |
| 4 Nov 2013 | HKD | 39.5 | 39.7 | 39.15 | 39.4 | 39.4 | -0.35 (-0.88%) | 9,544,591 |
| 1 Nov 2013 | HKD | 39 | 39.85 | 39 | 39.75 | 39.75 | +0.4 (+1.02%) | 14,458,264 |
| 31 Oct 2013 | HKD | 39.3 | 39.75 | 39.25 | 39.35 | 39.35 | -0.1 (-0.25%) | 16,707,393 |
| 30 Oct 2013 | HKD | 38.8 | 39.5 | 38.55 | 39.45 | 39.45 | +1.1 (+2.87%) | 19,662,089 |
| 29 Oct 2013 | HKD | 38.75 | 38.75 | 38.1 | 38.35 | 38.35 | -0.35 (-0.90%) | 28,353,716 |
| 28 Oct 2013 | HKD | 38.6 | 38.95 | 38.6 | 38.7 | 38.7 | -0.05 (-0.13%) | 16,051,405 |
| 25 Oct 2013 | HKD | 38.95 | 39.15 | 38.65 | 38.75 | 38.75 | -0.35 (-0.90%) | 21,430,578 |
| 24 Oct 2013 | HKD | 40.35 | 40.35 | 38.55 | 39.1 | 39.1 | -0.5 (-1.26%) | 35,274,504 |
| 23 Oct 2013 | HKD | 40.45 | 40.45 | 39.3 | 39.6 | 39.6 | -0.3 (-0.75%) | 27,838,257 |
| 22 Oct 2013 | HKD | 39.5 | 40.1 | 39.4 | 39.9 | 39.9 | +0.35 (+0.88%) | 35,763,752 |
| 21 Oct 2013 | HKD | 39.7 | 39.95 | 39.3 | 39.55 | 39.55 | -0.5 (-1.25%) | 40,948,474 |
| 18 Oct 2013 | HKD | 38.95 | 40.1 | 38.8 | 40.05 | 40.05 | +1.7 (+4.43%) | 59,094,493 |
| 17 Oct 2013 | HKD | 38.5 | 38.6 | 38.25 | 38.35 | 38.35 | +0.15 (+0.39%) | 25,137,404 |
| 16 Oct 2013 | HKD | 38.45 | 38.5 | 37.95 | 38.2 | 38.2 | -0.35 (-0.91%) | 28,466,776 |
| 15 Oct 2013 | HKD | 38.3 | 38.9 | 38 | 38.55 | 38.55 | +0.55 (+1.45%) | 36,719,714 |
| 14 Oct 2013 | HKD | 38 | 38 | 38 | 38 | 38 | 0.0 (0.0%) | 0 |
| 11 Oct 2013 | HKD | 37.75 | 38.1 | 37.6 | 38 | 38 | +0.65 (+1.74%) | 25,795,894 |
| 10 Oct 2013 | HKD | 37.5 | 37.65 | 37 | 37.35 | 37.35 | +0.05 (+0.13%) | 22,615,221 |
| 9 Oct 2013 | HKD | 36.8 | 37.35 | 36.8 | 37.3 | 37.3 | +0.3 (+0.81%) | 12,284,989 |
| 8 Oct 2013 | HKD | 37 | 37.3 | 36.65 | 37 | 37 | +0.4 (+1.09%) | 17,230,480 |
| 7 Oct 2013 | HKD | 36.9 | 37 | 36.5 | 36.6 | 36.6 | -0.5 (-1.35%) | 21,326,680 |
| 4 Oct 2013 | HKD | 37 | 37.2 | 36.9 | 37.1 | 37.1 | -0.05 (-0.13%) | 34,911,394 |
