| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2013 | HKD | 10.7946 | 10.7946 | 10.4464 | 10.6786 | 5.75 | -0.116 (-1.07%) | 338,320 |
| 18 Jul 2013 | HKD | 11.1429 | 11.2589 | 10.6786 | 10.7946 | 5.8125 | 0.0 (0.0%) | 933,680 |
| 17 Jul 2013 | HKD | 9.9821 | 11.0268 | 9.9821 | 10.7946 | 5.8125 | +0.812 (+8.14%) | 1,237,680 |
| 16 Jul 2013 | HKD | 9.6339 | 10.3304 | 9.6339 | 9.9821 | 5.375 | +0.232 (+2.38%) | 392,720 |
| 15 Jul 2013 | HKD | 9.75 | 9.8661 | 9.5179 | 9.75 | 5.25 | 0.0 (0.0%) | 278,480 |
| 12 Jul 2013 | HKD | 9.8661 | 9.9821 | 9.6339 | 9.75 | 5.25 | -0.116 (-1.18%) | 372,720 |
| 11 Jul 2013 | HKD | 9.6339 | 10.0982 | 9.5179 | 9.8661 | 5.3125 | +0.232 (+2.41%) | 1,089,920 |
| 10 Jul 2013 | HKD | 9.6339 | 9.8661 | 9.2857 | 9.6339 | 5.1875 | 0.0 (0.0%) | 478,000 |
| 9 Jul 2013 | HKD | 9.75 | 9.75 | 9.2857 | 9.6339 | 5.1875 | -0.232 (-2.35%) | 309,280 |
| 8 Jul 2013 | HKD | 9.9821 | 9.9821 | 9.75 | 9.8661 | 5.3125 | -0.464 (-4.49%) | 351,680 |
| 5 Jul 2013 | HKD | 10.3304 | 10.5625 | 9.9821 | 10.3304 | 5.5625 | +0.232 (+2.30%) | 1,165,840 |
| 4 Jul 2013 | HKD | 9.4018 | 10.9107 | 9.4018 | 10.0982 | 5.4375 | +0.58 (+6.10%) | 1,822,000 |
| 3 Jul 2013 | HKD | 9.8661 | 10.0982 | 9.2857 | 9.5179 | 5.125 | -0.464 (-4.65%) | 425,760 |
| 2 Jul 2013 | HKD | 10.2143 | 10.4464 | 9.75 | 9.9821 | 5.375 | -0.228 (-2.23%) | 237,827 |
| 1 Jul 2013 | HKD | 10.21 | 10.21 | 10.21 | 10.21 | 5.4977 | -0.004 (-0.04%) | 0 |
| 28 Jun 2013 | HKD | 10.4464 | 10.4464 | 9.9821 | 10.2143 | 5.5 | -0.232 (-2.22%) | 356,480 |
| 27 Jun 2013 | HKD | 10.6786 | 10.7946 | 10.3304 | 10.4464 | 5.625 | -0.232 (-2.17%) | 176,800 |
| 26 Jun 2013 | HKD | 10.2143 | 10.7946 | 10.2143 | 10.6786 | 5.75 | +0.58 (+5.75%) | 437,280 |
| 25 Jun 2013 | HKD | 10.9107 | 11.0268 | 9.75 | 10.0982 | 5.4375 | -0.812 (-7.45%) | 1,336,082 |
| 24 Jun 2013 | HKD | 11.6071 | 11.8393 | 10.7946 | 10.9107 | 5.875 | -1.161 (-9.62%) | 421,600 |
| 21 Jun 2013 | HKD | 11.2589 | 12.0714 | 11.1429 | 12.0714 | 6.5 | +0.232 (+1.96%) | 515,520 |
| 20 Jun 2013 | HKD | 11.8393 | 12.0714 | 11.6071 | 11.8393 | 6.375 | -0.232 (-1.92%) | 495,920 |
| 19 Jun 2013 | HKD | 12.3036 | 12.3036 | 11.8393 | 12.0714 | 6.5 | 0.0 (0.0%) | 353,120 |
| 18 Jun 2013 | HKD | 12.0714 | 12.3036 | 11.8393 | 12.0714 | 6.5 | 0.0 (0.0%) | 213,360 |
| 17 Jun 2013 | HKD | 12.0714 | 12.3036 | 11.8393 | 12.0714 | 6.5 | 0.0 (0.0%) | 459,040 |
| 14 Jun 2013 | HKD | 12.5357 | 12.7679 | 12.0714 | 12.0714 | 6.5 | -0.464 (-3.70%) | 568,800 |
| 13 Jun 2013 | HKD | 12.5357 | 12.7679 | 12.0714 | 12.5357 | 6.75 | -0.234 (-1.83%) | 662,000 |
| 12 Jun 2013 | HKD | 12.77 | 12.77 | 12.77 | 12.77 | 6.8762 | +0.002 (+0.02%) | 0 |
| 11 Jun 2013 | HKD | 12.7679 | 13 | 12.3036 | 12.7679 | 6.875 | -0.232 (-1.79%) | 899,520 |
| 10 Jun 2013 | HKD | 12.5357 | 13 | 12.3036 | 13 | 7 | +0.464 (+3.70%) | 830,480 |
