| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2013 | HKD | 2.16 | 2.16 | 2.1 | 2.13 | 21.3 | -0.04 (-1.84%) | 91,400 |
| 17 Dec 2013 | HKD | 2.18 | 2.21 | 2.1 | 2.17 | 21.7 | -0.01 (-0.46%) | 279,200 |
| 16 Dec 2013 | HKD | 2.26 | 2.27 | 2.14 | 2.18 | 21.8 | -0.09 (-3.96%) | 213,000 |
| 13 Dec 2013 | HKD | 2.22 | 2.33 | 2.22 | 2.27 | 22.7 | +0.09 (+4.13%) | 368,800 |
| 12 Dec 2013 | HKD | 2.2 | 2.24 | 2.14 | 2.18 | 21.8 | 0.0 (0.0%) | 105,000 |
| 11 Dec 2013 | HKD | 2.26 | 2.27 | 2.13 | 2.18 | 21.8 | -0.08 (-3.54%) | 408,800 |
| 10 Dec 2013 | HKD | 2.31 | 2.31 | 2.25 | 2.26 | 22.6 | -0.05 (-2.16%) | 633,000 |
| 9 Dec 2013 | HKD | 2.32 | 2.44 | 2.28 | 2.31 | 23.1 | -0.02 (-0.86%) | 782,000 |
| 6 Dec 2013 | HKD | 2.36 | 2.36 | 2.28 | 2.33 | 23.3 | -0.03 (-1.27%) | 802,230 |
| 5 Dec 2013 | HKD | 2.34 | 2.37 | 2.26 | 2.36 | 23.6 | +0.02 (+0.85%) | 994,400 |
| 4 Dec 2013 | HKD | 2.16 | 2.38 | 2.16 | 2.34 | 23.4 | +0.18 (+8.33%) | 3,992,800 |
| 3 Dec 2013 | HKD | 2.18 | 2.19 | 2.15 | 2.16 | 21.6 | -0.02 (-0.92%) | 158,200 |
| 2 Dec 2013 | HKD | 2.1 | 2.22 | 2.1 | 2.18 | 21.8 | +0.09 (+4.31%) | 557,800 |
| 29 Nov 2013 | HKD | 2.07 | 2.13 | 2 | 2.09 | 20.9 | +0.02 (+0.97%) | 296,800 |
| 28 Nov 2013 | HKD | 1.98 | 2.09 | 1.98 | 2.07 | 20.7 | +0.11 (+5.61%) | 218,380 |
| 27 Nov 2013 | HKD | 1.99 | 2.02 | 1.93 | 1.96 | 19.6 | -0.04 (-2%) | 290,000 |
| 26 Nov 2013 | HKD | 2.01 | 2.02 | 1.95 | 2 | 20 | -0.02 (-0.99%) | 71,800 |
| 25 Nov 2013 | HKD | 2.02 | 2.06 | 1.9 | 2.02 | 20.2 | -0.03 (-1.46%) | 362,200 |
| 22 Nov 2013 | HKD | 1.98 | 2.06 | 1.98 | 2.05 | 20.5 | +0.07 (+3.54%) | 584,000 |
| 21 Nov 2013 | HKD | 1.98 | 1.99 | 1.94 | 1.98 | 19.8 | -0.01 (-0.50%) | 542,000 |
| 20 Nov 2013 | HKD | 1.88 | 2.03 | 1.86 | 1.99 | 19.9 | +0.11 (+5.85%) | 1,078,600 |
| 19 Nov 2013 | HKD | 2.03 | 2.04 | 1.87 | 1.88 | 18.8 | -0.15 (-7.39%) | 626,400 |
| 18 Nov 2013 | HKD | 2.08 | 2.13 | 2.01 | 2.03 | 20.3 | -0.01 (-0.49%) | 417,400 |
| 15 Nov 2013 | HKD | 2.1 | 2.11 | 2 | 2.04 | 20.4 | -0.06 (-2.86%) | 1,130,000 |
| 14 Nov 2013 | HKD | 2.13 | 2.15 | 2.1 | 2.1 | 21 | -0.03 (-1.41%) | 334,800 |
| 13 Nov 2013 | HKD | 2.15 | 2.16 | 2.13 | 2.13 | 21.3 | -0.03 (-1.39%) | 279,200 |
| 12 Nov 2013 | HKD | 2.16 | 2.17 | 2.1 | 2.16 | 21.6 | +0.01 (+0.47%) | 1,008,800 |
| 11 Nov 2013 | HKD | 2.17 | 2.17 | 2.15 | 2.15 | 21.5 | 0.0 (0.0%) | 1,221,200 |
| 8 Nov 2013 | HKD | 2.16 | 2.19 | 2.15 | 2.15 | 21.5 | 0.0 (0.0%) | 895,600 |
| 7 Nov 2013 | HKD | 2.16 | 2.19 | 2.15 | 2.15 | 21.5 | 0.0 (0.0%) | 521,200 |
