| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Nov 2013 | HKD | 1.43 | 1.43 | 1.41 | 1.41 | 5.0025 | 0.0 (0.0%) | 31,005 |
| 27 Nov 2013 | HKD | 1.4 | 1.42 | 1.4 | 1.41 | 5.0025 | 0.0 (0.0%) | 110,827 |
| 26 Nov 2013 | HKD | 1.4 | 1.42 | 1.4 | 1.41 | 5.0025 | -0.01 (-0.70%) | 126,293 |
| 25 Nov 2013 | HKD | 1.4399 | 1.4399 | 1.42 | 1.42 | 5.038 | +0.06 (+4.42%) | 153,895 |
| 22 Nov 2013 | HKD | 1.4 | 1.4 | 1.3599 | 1.3599 | 4.8247 | -0.04 (-2.86%) | 15,502 |
| 21 Nov 2013 | HKD | 1.32 | 1.4 | 1.32 | 1.4 | 4.967 | -0.02 (-1.41%) | 1,127 |
| 20 Nov 2013 | HKD | 1.4 | 1.42 | 1.4 | 1.42 | 5.038 | +0.02 (+1.43%) | 846 |
| 19 Nov 2013 | HKD | 1.35 | 1.4 | 1.35 | 1.4 | 4.967 | -0.02 (-1.41%) | 10,711 |
| 18 Nov 2013 | HKD | 1.3299 | 1.43 | 1.3299 | 1.42 | 5.038 | +0.04 (+2.90%) | 50,904 |
| 15 Nov 2013 | HKD | 1.38 | 1.38 | 1.38 | 1.38 | 4.896 | +0 (+0.01%) | 0 |
| 14 Nov 2013 | HKD | 1.4 | 1.4 | 1.3299 | 1.3799 | 4.8957 | 0.0 (0.0%) | 69,056 |
| 13 Nov 2013 | HKD | 1.4 | 1.4 | 1.3599 | 1.3799 | 4.8957 | -0.05 (-3.50%) | 12,684 |
| 12 Nov 2013 | HKD | 1.37 | 1.4399 | 1.37 | 1.43 | 5.0734 | +0.05 (+3.63%) | 1,663 |
| 11 Nov 2013 | HKD | 1.29 | 1.3799 | 1.29 | 1.3799 | 4.8957 | -0 (-0.01%) | 282 |
| 8 Nov 2013 | HKD | 1.38 | 1.38 | 1.38 | 1.38 | 4.896 | +0 (+0.01%) | 0 |
| 7 Nov 2013 | HKD | 1.3799 | 1.3901 | 1.3799 | 1.3799 | 4.8957 | -0.02 (-1.44%) | 3,382 |
| 6 Nov 2013 | HKD | 1.3799 | 1.41 | 1.3799 | 1.4 | 4.967 | 0.0 (0.0%) | 5,919 |
| 5 Nov 2013 | HKD | 1.3799 | 1.4399 | 1.3799 | 1.4 | 4.967 | -0.04 (-2.77%) | 4,284 |
| 4 Nov 2013 | HKD | 1.3799 | 1.4501 | 1.3799 | 1.4399 | 5.1086 | +0.05 (+3.58%) | 11,556 |
| 1 Nov 2013 | HKD | 1.4 | 1.4 | 1.3799 | 1.3901 | 4.9319 | -0.02 (-1.41%) | 99,778 |
| 31 Oct 2013 | HKD | 1.3799 | 1.4399 | 1.3599 | 1.41 | 5.0025 | 0.0 (0.0%) | 16,926 |
| 30 Oct 2013 | HKD | 1.4 | 1.41 | 1.35 | 1.41 | 5.0025 | -0.01 (-0.70%) | 13,811 |
| 29 Oct 2013 | HKD | 1.32 | 1.43 | 1.32 | 1.42 | 5.038 | +0.02 (+1.43%) | 2,255 |
| 28 Oct 2013 | HKD | 1.2499 | 1.4399 | 1.2499 | 1.4 | 4.967 | +0.02 (+1.46%) | 21,703 |
| 25 Oct 2013 | HKD | 1.3799 | 1.41 | 1.37 | 1.3799 | 4.8957 | -0.02 (-1.44%) | 73,002 |
| 24 Oct 2013 | HKD | 1.4 | 1.4 | 1.4 | 1.4 | 4.967 | -0.02 (-1.41%) | 1,973 |
| 23 Oct 2013 | HKD | 1.4 | 1.43 | 1.4 | 1.42 | 5.038 | -0.02 (-1.38%) | 8,174 |
| 22 Oct 2013 | HKD | 1.3799 | 1.4501 | 1.3799 | 1.4399 | 5.1086 | +0.01 (+0.69%) | 93,577 |
| 21 Oct 2013 | HKD | 1.42 | 1.43 | 1.42 | 1.43 | 5.0734 | +0.01 (+0.70%) | 8,456 |
| 18 Oct 2013 | HKD | 1.4 | 1.42 | 1.4 | 1.42 | 5.038 | 0.0 (0.0%) | 5,919 |
