| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2013 | HKD | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | 0.0 (0.0%) | 0 |
| 25 Dec 2013 | HKD | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | 0.0 (0.0%) | 0 |
| 24 Dec 2013 | HKD | 6.47 | 6.6 | 6.47 | 6.57 | 6.57 | +0.14 (+2.18%) | 8,736,436 |
| 23 Dec 2013 | HKD | 6.35 | 6.49 | 6.35 | 6.43 | 6.43 | +0.12 (+1.90%) | 11,260,669 |
| 20 Dec 2013 | HKD | 6.28 | 6.36 | 6.16 | 6.31 | 6.31 | -0.03 (-0.47%) | 16,804,101 |
| 19 Dec 2013 | HKD | 6.45 | 6.55 | 6.3 | 6.34 | 6.34 | 0.0 (0.0%) | 11,417,511 |
| 18 Dec 2013 | HKD | 6.46 | 6.46 | 6.21 | 6.34 | 6.34 | -0.1 (-1.55%) | 18,295,792 |
| 17 Dec 2013 | HKD | 6.53 | 6.6 | 6.42 | 6.44 | 6.44 | +0.03 (+0.47%) | 19,845,179 |
| 16 Dec 2013 | HKD | 6.65 | 6.74 | 6.41 | 6.41 | 6.41 | -0.26 (-3.90%) | 15,859,706 |
| 13 Dec 2013 | HKD | 6.8 | 6.8 | 6.63 | 6.67 | 6.67 | -0.06 (-0.89%) | 9,351,685 |
| 12 Dec 2013 | HKD | 6.49 | 6.82 | 6.49 | 6.73 | 6.73 | +0.14 (+2.12%) | 13,010,000 |
| 11 Dec 2013 | HKD | 6.88 | 6.95 | 6.58 | 6.59 | 6.59 | -0.26 (-3.80%) | 32,749,694 |
| 10 Dec 2013 | HKD | 7.14 | 7.23 | 6.79 | 6.85 | 6.85 | -0.2 (-2.84%) | 36,436,059 |
| 9 Dec 2013 | HKD | 7.23 | 7.29 | 7.01 | 7.05 | 7.05 | -0.24 (-3.29%) | 26,466,609 |
| 6 Dec 2013 | HKD | 7.3 | 7.35 | 7.19 | 7.29 | 7.29 | +0.07 (+0.97%) | 14,581,924 |
| 5 Dec 2013 | HKD | 7.26 | 7.34 | 7.2 | 7.22 | 7.22 | 0.0 (0.0%) | 11,828,736 |
| 4 Dec 2013 | HKD | 7.2 | 7.25 | 7.15 | 7.22 | 7.22 | -0.01 (-0.14%) | 11,719,711 |
| 3 Dec 2013 | HKD | 7.15 | 7.25 | 7.1 | 7.23 | 7.23 | +0.04 (+0.56%) | 13,718,420 |
| 2 Dec 2013 | HKD | 7.15 | 7.2 | 7 | 7.19 | 7.19 | -0.01 (-0.14%) | 23,824,488 |
| 29 Nov 2013 | HKD | 7.09 | 7.26 | 7.09 | 7.2 | 7.2 | +0.1 (+1.41%) | 13,430,000 |
| 28 Nov 2013 | HKD | 7.11 | 7.19 | 7.06 | 7.1 | 7.1 | -0.01 (-0.14%) | 15,704,787 |
| 27 Nov 2013 | HKD | 7.14 | 7.16 | 7.06 | 7.11 | 7.11 | -0.03 (-0.42%) | 29,740,323 |
| 26 Nov 2013 | HKD | 7.1 | 7.27 | 7.1 | 7.14 | 7.14 | +0.09 (+1.28%) | 32,082,716 |
| 25 Nov 2013 | HKD | 6.92 | 7.09 | 6.82 | 7.05 | 7.05 | +0.17 (+2.47%) | 12,620,389 |
| 22 Nov 2013 | HKD | 6.99 | 7 | 6.77 | 6.88 | 6.88 | -0.05 (-0.72%) | 12,719,840 |
| 21 Nov 2013 | HKD | 7.08 | 7.09 | 6.91 | 6.93 | 6.93 | -0.15 (-2.12%) | 5,685,572 |
| 20 Nov 2013 | HKD | 7.04 | 7.08 | 6.92 | 7.08 | 7.08 | +0.08 (+1.14%) | 11,591,000 |
| 19 Nov 2013 | HKD | 7 | 7 | 6.9 | 7 | 7 | +0.03 (+0.43%) | 20,427,084 |
| 18 Nov 2013 | HKD | 6.85 | 6.97 | 6.81 | 6.97 | 6.97 | +0.2 (+2.95%) | 21,246,200 |
| 15 Nov 2013 | HKD | 6.64 | 6.83 | 6.64 | 6.77 | 6.77 | +0.13 (+1.96%) | 19,965,171 |
