| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2013 | HKD | 34.5 | 35.1 | 34.5 | 35 | 35 | +0.95 (+2.79%) | 36,340,592 |
| 10 Jul 2013 | HKD | 33.65 | 34.5 | 33.6 | 34.05 | 34.05 | +0.75 (+2.25%) | 28,979,974 |
| 9 Jul 2013 | HKD | 32.95 | 33.7 | 32.75 | 33.3 | 33.3 | +0.65 (+1.99%) | 24,354,989 |
| 8 Jul 2013 | HKD | 33.1 | 33.15 | 32.15 | 32.65 | 32.65 | -0.6 (-1.80%) | 20,426,023 |
| 5 Jul 2013 | HKD | 33 | 33.35 | 32.95 | 33.25 | 33.25 | +0.75 (+2.31%) | 15,486,165 |
| 4 Jul 2013 | HKD | 32.55 | 32.7 | 32.4 | 32.5 | 32.5 | +0.4 (+1.25%) | 9,903,514 |
| 3 Jul 2013 | HKD | 33.1 | 33.2 | 32 | 32.1 | 32.1 | -1 (-3.02%) | 34,343,531 |
| 2 Jul 2013 | HKD | 33.25 | 33.35 | 32.95 | 33.1 | 33.1 | +0.25 (+0.76%) | 31,288,670 |
| 1 Jul 2013 | HKD | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | 0.0 (0.0%) | 0 |
| 28 Jun 2013 | HKD | 33 | 33.1 | 32.65 | 32.85 | 32.85 | +0.2 (+0.61%) | 22,965,578 |
| 27 Jun 2013 | HKD | 33 | 33.15 | 32.45 | 32.65 | 32.65 | +0.3 (+0.93%) | 36,583,075 |
| 26 Jun 2013 | HKD | 32.45 | 32.75 | 31.85 | 32.35 | 32.35 | +0.5 (+1.57%) | 48,497,736 |
| 25 Jun 2013 | HKD | 31.6 | 31.95 | 31.2 | 31.85 | 31.85 | +0.2 (+0.63%) | 41,459,689 |
| 24 Jun 2013 | HKD | 32 | 32.3 | 31 | 31.65 | 31.65 | -0.85 (-2.62%) | 37,632,679 |
| 21 Jun 2013 | HKD | 31.95 | 32.75 | 31.65 | 32.5 | 32.5 | +0.4 (+1.25%) | 53,658,159 |
| 20 Jun 2013 | HKD | 32 | 32.45 | 32 | 32.1 | 32.1 | -0.7 (-2.13%) | 41,591,623 |
| 19 Jun 2013 | HKD | 33.3 | 33.3 | 32.5 | 32.8 | 32.8 | -0.3 (-0.91%) | 22,386,551 |
| 18 Jun 2013 | HKD | 33.3 | 33.3 | 32.9 | 33.1 | 33.1 | -0.1 (-0.30%) | 20,600,110 |
| 17 Jun 2013 | HKD | 33.15 | 33.5 | 32.9 | 33.2 | 33.2 | +0.15 (+0.45%) | 24,495,832 |
| 14 Jun 2013 | HKD | 33 | 33.4 | 32.65 | 33.05 | 33.05 | +0.25 (+0.76%) | 30,673,897 |
| 13 Jun 2013 | HKD | 33 | 33 | 31.85 | 32.8 | 32.8 | -0.4 (-1.20%) | 46,476,621 |
| 12 Jun 2013 | HKD | 33.2 | 33.2 | 33.2 | 33.2 | 33.2 | 0.0 (0.0%) | 0 |
| 11 Jun 2013 | HKD | 33 | 33.7 | 32.8 | 33.2 | 33.2 | +0.1 (+0.30%) | 32,019,499 |
| 10 Jun 2013 | HKD | 32.55 | 33.35 | 32.55 | 33.1 | 33.1 | +0.4 (+1.22%) | 25,423,809 |
| 7 Jun 2013 | HKD | 33.1 | 33.25 | 32.25 | 32.7 | 32.7 | -0.2 (-0.61%) | 39,607,166 |
| 6 Jun 2013 | HKD | 33.1 | 33.5 | 32.8 | 32.9 | 32.9 | -0.3 (-0.90%) | 32,056,007 |
| 5 Jun 2013 | HKD | 34 | 34.2 | 32.8 | 33.2 | 33.2 | -1.15 (-3.35%) | 44,296,857 |
| 4 Jun 2013 | HKD | 34.1 | 34.55 | 34.1 | 34.35 | 34.35 | 0.0 (0.0%) | 30,049,315 |
| 3 Jun 2013 | HKD | 34.55 | 35 | 34.15 | 34.35 | 34.35 | -0.2 (-0.58%) | 28,431,490 |
| 31 May 2013 | HKD | 35 | 35.2 | 34.3 | 34.55 | 34.55 | +0.1 (+0.29%) | 32,386,771 |
