| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2013 | HKD | 33.85 | 34.7 | 33.85 | 34.35 | 34.35 | -0.15 (-0.43%) | 66,689,773 |
| 21 Aug 2013 | HKD | 34.3 | 34.6 | 33.6 | 34.5 | 34.5 | 0.0 (0.0%) | 38,034,656 |
| 20 Aug 2013 | HKD | 35.55 | 35.6 | 34.1 | 34.5 | 34.5 | -1.05 (-2.95%) | 46,028,504 |
| 19 Aug 2013 | HKD | 36.1 | 36.25 | 35.3 | 35.55 | 35.55 | -0.7 (-1.93%) | 18,667,374 |
| 16 Aug 2013 | HKD | 35.95 | 36.4 | 35.7 | 36.25 | 36.25 | +0.35 (+0.97%) | 11,744,213 |
| 15 Aug 2013 | HKD | 36.25 | 36.5 | 35.8 | 35.9 | 35.9 | -0.25 (-0.69%) | 26,040,718 |
| 14 Aug 2013 | HKD | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | 0.0 (0.0%) | 0 |
| 13 Aug 2013 | HKD | 36.55 | 36.55 | 35.95 | 36.15 | 36.15 | -0.05 (-0.14%) | 20,975,519 |
| 12 Aug 2013 | HKD | 35.4 | 36.35 | 35.4 | 36.2 | 36.2 | +0.5 (+1.40%) | 16,289,060 |
| 9 Aug 2013 | HKD | 35.45 | 35.75 | 35.2 | 35.7 | 35.7 | +0.65 (+1.85%) | 13,355,042 |
| 8 Aug 2013 | HKD | 35.2 | 35.6 | 34.95 | 35.05 | 35.05 | -0.15 (-0.43%) | 22,468,664 |
| 7 Aug 2013 | HKD | 35.4 | 35.65 | 35.1 | 35.2 | 35.2 | -0.55 (-1.54%) | 21,600,867 |
| 6 Aug 2013 | HKD | 36.15 | 36.25 | 35.65 | 35.75 | 35.75 | -0.7 (-1.92%) | 26,970,540 |
| 5 Aug 2013 | HKD | 36.75 | 36.9 | 36.35 | 36.45 | 36.45 | -0.7 (-1.88%) | 21,067,385 |
| 2 Aug 2013 | HKD | 37.2 | 37.3 | 37 | 37.15 | 37.15 | +0.2 (+0.54%) | 16,394,573 |
| 1 Aug 2013 | HKD | 37.4 | 37.5 | 36.6 | 36.95 | 36.95 | +0.2 (+0.54%) | 18,278,885 |
| 31 Jul 2013 | HKD | 36.6 | 37 | 36.5 | 36.75 | 36.75 | +0.25 (+0.68%) | 25,715,891 |
| 30 Jul 2013 | HKD | 36.3 | 36.95 | 36.15 | 36.5 | 36.5 | +0.55 (+1.53%) | 35,244,874 |
| 29 Jul 2013 | HKD | 35.65 | 36.25 | 35.1 | 35.95 | 35.95 | +0.1 (+0.28%) | 23,656,432 |
| 26 Jul 2013 | HKD | 36.35 | 36.35 | 34.8 | 35.85 | 35.85 | +0.15 (+0.42%) | 34,375,636 |
| 25 Jul 2013 | HKD | 36.2 | 36.25 | 35.65 | 35.7 | 35.7 | -0.6 (-1.65%) | 23,613,932 |
| 24 Jul 2013 | HKD | 36 | 36.35 | 35.7 | 36.3 | 36.3 | +0.65 (+1.82%) | 26,666,830 |
| 23 Jul 2013 | HKD | 35.5 | 35.95 | 35.45 | 35.65 | 35.65 | +0.1 (+0.28%) | 25,795,307 |
| 22 Jul 2013 | HKD | 34.85 | 35.6 | 34.6 | 35.55 | 35.55 | +1 (+2.89%) | 19,408,013 |
| 19 Jul 2013 | HKD | 34.4 | 34.9 | 34.15 | 34.55 | 34.55 | +0.35 (+1.02%) | 26,578,287 |
| 18 Jul 2013 | HKD | 34.5 | 34.5 | 34.15 | 34.2 | 34.2 | -0.2 (-0.58%) | 13,893,181 |
| 17 Jul 2013 | HKD | 34.45 | 34.55 | 34.1 | 34.4 | 34.4 | -0.05 (-0.15%) | 14,067,900 |
| 16 Jul 2013 | HKD | 34.25 | 34.5 | 34.05 | 34.45 | 34.45 | +0.35 (+1.03%) | 14,234,313 |
| 15 Jul 2013 | HKD | 34.65 | 34.75 | 33.95 | 34.1 | 34.1 | -0.5 (-1.45%) | 20,333,564 |
| 12 Jul 2013 | HKD | 34.9 | 34.9 | 34.3 | 34.6 | 34.6 | -0.4 (-1.14%) | 19,387,597 |
