| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2013 | HKD | 5.86 | 5.99 | 5.71 | 5.92 | 5.92 | -0.07 (-1.17%) | 21,876,374 |
| 21 Aug 2013 | HKD | 6.08 | 6.13 | 5.98 | 5.99 | 5.99 | +0.01 (+0.17%) | 22,640,404 |
| 20 Aug 2013 | HKD | 5.98 | 6.22 | 5.86 | 5.98 | 5.98 | +0.07 (+1.18%) | 67,863,267 |
| 19 Aug 2013 | HKD | 5.92 | 6.02 | 5.84 | 5.91 | 5.91 | -0.01 (-0.17%) | 23,361,762 |
| 16 Aug 2013 | HKD | 5.7 | 6 | 5.66 | 5.92 | 5.92 | +0.15 (+2.60%) | 34,230,191 |
| 15 Aug 2013 | HKD | 5.6 | 5.78 | 5.6 | 5.77 | 5.77 | +0.13 (+2.30%) | 19,801,481 |
| 14 Aug 2013 | HKD | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 0.0 (0.0%) | 0 |
| 13 Aug 2013 | HKD | 5.74 | 5.75 | 5.6 | 5.64 | 5.64 | -0.1 (-1.74%) | 18,259,973 |
| 12 Aug 2013 | HKD | 5.67 | 5.75 | 5.59 | 5.74 | 5.74 | +0.11 (+1.95%) | 20,190,400 |
| 9 Aug 2013 | HKD | 5.51 | 5.67 | 5.51 | 5.63 | 5.63 | +0.08 (+1.44%) | 13,608,974 |
| 8 Aug 2013 | HKD | 5.65 | 5.69 | 5.5 | 5.55 | 5.55 | -0.04 (-0.72%) | 13,782,326 |
| 7 Aug 2013 | HKD | 5.53 | 5.64 | 5.53 | 5.59 | 5.59 | -0.05 (-0.89%) | 12,191,000 |
| 6 Aug 2013 | HKD | 5.53 | 5.65 | 5.38 | 5.64 | 5.64 | +0.12 (+2.17%) | 17,073,168 |
| 5 Aug 2013 | HKD | 5.54 | 5.59 | 5.48 | 5.52 | 5.52 | +0.04 (+0.73%) | 9,492,218 |
| 2 Aug 2013 | HKD | 5.63 | 5.65 | 5.47 | 5.48 | 5.48 | -0.09 (-1.62%) | 14,982,723 |
| 1 Aug 2013 | HKD | 5.2 | 5.6 | 5.2 | 5.57 | 5.57 | +0.4 (+7.74%) | 32,226,000 |
| 31 Jul 2013 | HKD | 5.09 | 5.24 | 5.09 | 5.17 | 5.17 | +0.02 (+0.39%) | 10,341,000 |
| 30 Jul 2013 | HKD | 5.18 | 5.27 | 5.11 | 5.15 | 5.15 | -0.06 (-1.15%) | 11,660,425 |
| 29 Jul 2013 | HKD | 5.35 | 5.38 | 5.13 | 5.21 | 5.21 | -0.14 (-2.62%) | 12,118,497 |
| 26 Jul 2013 | HKD | 5.4 | 5.45 | 5.27 | 5.35 | 5.35 | -0.1 (-1.83%) | 12,505,000 |
| 25 Jul 2013 | HKD | 5.35 | 5.48 | 5.34 | 5.45 | 5.45 | +0.13 (+2.44%) | 23,691,207 |
| 24 Jul 2013 | HKD | 5.22 | 5.44 | 5.22 | 5.32 | 5.32 | +0.11 (+2.11%) | 24,267,705 |
| 23 Jul 2013 | HKD | 4.8 | 5.23 | 4.8 | 5.21 | 5.21 | +0.35 (+7.20%) | 34,948,905 |
| 22 Jul 2013 | HKD | 4.87 | 4.93 | 4.84 | 4.86 | 4.86 | -0.05 (-1.02%) | 7,741,500 |
| 19 Jul 2013 | HKD | 4.8 | 4.92 | 4.78 | 4.91 | 4.91 | +0.1 (+2.08%) | 21,895,363 |
| 18 Jul 2013 | HKD | 4.91 | 4.93 | 4.8 | 4.81 | 4.81 | -0.07 (-1.43%) | 13,367,110 |
| 17 Jul 2013 | HKD | 4.8 | 4.95 | 4.73 | 4.88 | 4.88 | +0.08 (+1.67%) | 24,701,411 |
| 16 Jul 2013 | HKD | 4.71 | 4.87 | 4.64 | 4.8 | 4.8 | +0.08 (+1.69%) | 16,838,550 |
| 15 Jul 2013 | HKD | 4.73 | 4.75 | 4.67 | 4.72 | 4.72 | +0.02 (+0.43%) | 26,047,250 |
| 12 Jul 2013 | HKD | 4.44 | 4.89 | 4.42 | 4.7 | 4.7 | +0.31 (+7.06%) | 41,507,393 |
