| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Oct 2013 | HKD | 37.8 | 37.8 | 36.95 | 37.15 | 37.15 | 0.0 (0.0%) | 42,177,948 |
| 2 Oct 2013 | HKD | 37.1 | 37.2 | 36.7 | 37.15 | 37.15 | +0.7 (+1.92%) | 29,995,714 |
| 1 Oct 2013 | HKD | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | 0.0 (0.0%) | 0 |
| 30 Sep 2013 | HKD | 36.7 | 37 | 36.35 | 36.45 | 36.45 | -0.75 (-2.02%) | 23,285,171 |
| 27 Sep 2013 | HKD | 37.05 | 37.35 | 36.85 | 37.2 | 37.2 | +0.15 (+0.40%) | 19,132,954 |
| 26 Sep 2013 | HKD | 37 | 37.15 | 36.8 | 37.05 | 37.05 | -0.05 (-0.13%) | 15,742,600 |
| 25 Sep 2013 | HKD | 37.15 | 37.2 | 36.85 | 37.1 | 37.1 | +0.25 (+0.68%) | 19,006,644 |
| 24 Sep 2013 | HKD | 37.2 | 37.2 | 36.6 | 36.85 | 36.85 | -0.1 (-0.27%) | 13,895,021 |
| 23 Sep 2013 | HKD | 36.25 | 37.3 | 36.25 | 36.95 | 36.95 | -0.15 (-0.40%) | 21,110,365 |
| 20 Sep 2013 | HKD | 37.1 | 37.1 | 37.1 | 37.1 | 37.1 | 0.0 (0.0%) | 0 |
| 19 Sep 2013 | HKD | 37.2 | 37.3 | 36.85 | 37.1 | 37.1 | +0.7 (+1.92%) | 46,601,236 |
| 18 Sep 2013 | HKD | 36.2 | 36.45 | 35.85 | 36.4 | 36.4 | +0.7 (+1.96%) | 20,285,284 |
| 17 Sep 2013 | HKD | 35.95 | 36 | 35.65 | 35.7 | 35.7 | -0.35 (-0.97%) | 14,111,549 |
| 16 Sep 2013 | HKD | 35.5 | 36.1 | 35.5 | 36.05 | 36.05 | +0.9 (+2.56%) | 25,776,571 |
| 13 Sep 2013 | HKD | 35.05 | 35.25 | 34.9 | 35.15 | 35.15 | +0.2 (+0.57%) | 20,352,427 |
| 12 Sep 2013 | HKD | 35.35 | 35.45 | 34.8 | 34.95 | 34.95 | -0.3 (-0.85%) | 17,618,944 |
| 11 Sep 2013 | HKD | 35.4 | 35.4 | 35.15 | 35.25 | 35.25 | +0.2 (+0.57%) | 20,868,668 |
| 10 Sep 2013 | HKD | 35.3 | 35.5 | 35 | 35.05 | 35.05 | +0.05 (+0.14%) | 18,350,093 |
| 9 Sep 2013 | HKD | 35.5 | 35.7 | 34.65 | 35 | 35 | -0.05 (-0.14%) | 20,599,393 |
| 6 Sep 2013 | HKD | 35.95 | 35.95 | 35 | 35.05 | 35.05 | -0.4 (-1.13%) | 25,625,901 |
| 5 Sep 2013 | HKD | 35.5 | 35.75 | 35.15 | 35.45 | 35.45 | +0.5 (+1.43%) | 27,389,703 |
| 4 Sep 2013 | HKD | 34.9 | 35.15 | 34.7 | 34.95 | 34.95 | +0.05 (+0.14%) | 26,612,535 |
| 3 Sep 2013 | HKD | 35 | 35 | 34.75 | 34.9 | 34.9 | +0.35 (+1.01%) | 22,886,608 |
| 2 Sep 2013 | HKD | 34.5 | 35 | 34.4 | 34.55 | 34.55 | +0.5 (+1.47%) | 23,232,140 |
| 30 Aug 2013 | HKD | 34.25 | 34.25 | 33.8 | 34.05 | 34.05 | +0.25 (+0.74%) | 23,868,030 |
| 29 Aug 2013 | HKD | 33.4 | 33.9 | 33.4 | 33.8 | 33.8 | +0.45 (+1.35%) | 26,173,073 |
| 28 Aug 2013 | HKD | 33.2 | 33.45 | 32.9 | 33.35 | 33.35 | -0.35 (-1.04%) | 34,076,354 |
| 27 Aug 2013 | HKD | 34.05 | 34.35 | 33.6 | 33.7 | 33.7 | -0.7 (-2.03%) | 20,001,056 |
| 26 Aug 2013 | HKD | 34.7 | 34.75 | 34.15 | 34.4 | 34.4 | -0.1 (-0.29%) | 12,303,860 |
| 23 Aug 2013 | HKD | 34.95 | 35.1 | 34.3 | 34.5 | 34.5 | +0.15 (+0.44%) | 19,545,528 |
