| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2013 | HKD | 1.42 | 1.42 | 1.3599 | 1.4 | 4.967 | -0.05 (-3.45%) | 78,921 |
| 12 Jun 2013 | HKD | 1.45 | 1.45 | 1.45 | 1.45 | 5.1444 | -0 (-0.01%) | 0 |
| 11 Jun 2013 | HKD | 1.4501 | 1.4501 | 1.4501 | 1.4501 | 5.1448 | -0.02 (-1.36%) | 282 |
| 10 Jun 2013 | HKD | 1.48 | 1.4899 | 1.42 | 1.4701 | 5.2157 | +0.03 (+2.10%) | 57,218 |
| 7 Jun 2013 | HKD | 1.3799 | 1.4399 | 1.3799 | 1.4399 | 5.1086 | 0.0 (0.0%) | 13,529 |
| 6 Jun 2013 | HKD | 1.3901 | 1.46 | 1.3901 | 1.4399 | 5.1086 | -0.02 (-1.38%) | 8,738 |
| 5 Jun 2013 | HKD | 1.5 | 1.5 | 1.43 | 1.46 | 5.1799 | -0.04 (-2.67%) | 2,575,917 |
| 4 Jun 2013 | HKD | 1.53 | 1.53 | 1.48 | 1.5 | 5.3218 | 0.0 (0.0%) | 11,556 |
| 3 Jun 2013 | HKD | 1.5 | 1.54 | 1.48 | 1.5 | 5.3218 | 0.0 (0.0%) | 10,993 |
| 31 May 2013 | HKD | 1.54 | 1.54 | 1.5 | 1.5 | 5.3218 | -0.03 (-1.96%) | 32,414 |
| 30 May 2013 | HKD | 1.54 | 1.55 | 1.51 | 1.53 | 5.4282 | 0.0 (0.0%) | 416,589 |
| 29 May 2013 | HKD | 1.55 | 1.55 | 1.52 | 1.53 | 5.4282 | -0.03 (-1.92%) | 82,867 |
| 28 May 2013 | HKD | 1.54 | 1.5801 | 1.52 | 1.56 | 5.5347 | +0.03 (+1.96%) | 123,983 |
| 27 May 2013 | HKD | 1.55 | 1.55 | 1.51 | 1.53 | 5.4282 | -0.02 (-1.29%) | 311,737 |
| 24 May 2013 | HKD | 1.5801 | 1.5801 | 1.55 | 1.55 | 5.4992 | -0.04 (-2.52%) | 255,365 |
| 23 May 2013 | HKD | 1.5999 | 1.5999 | 1.57 | 1.59 | 5.6411 | -0.02 (-1.24%) | 4,335,287 |
| 22 May 2013 | HKD | 1.5999 | 1.64 | 1.59 | 1.61 | 5.7121 | 0.0 (0.0%) | 212,522 |
| 21 May 2013 | HKD | 1.5999 | 1.65 | 1.59 | 1.61 | 5.7121 | 0.0 (0.0%) | 250,292 |
| 20 May 2013 | HKD | 1.6199 | 1.63 | 1.5999 | 1.61 | 5.7121 | 0.0 (0.0%) | 61,445 |
| 17 May 2013 | HKD | 1.61 | 1.61 | 1.61 | 1.61 | 5.7121 | 0.0 (0.0%) | 0 |
| 16 May 2013 | HKD | 1.5999 | 1.64 | 1.5999 | 1.61 | 5.7121 | +0.01 (+0.63%) | 70,183 |
| 15 May 2013 | HKD | 1.5801 | 1.6199 | 1.5801 | 1.5999 | 5.6762 | +0.02 (+1.25%) | 216,468 |
| 14 May 2013 | HKD | 1.57 | 1.59 | 1.55 | 1.5801 | 5.606 | 0.0 (0.0%) | 240,145 |
| 13 May 2013 | HKD | 1.55 | 1.5801 | 1.54 | 1.5801 | 5.606 | +0.01 (+0.64%) | 97,242 |
| 10 May 2013 | HKD | 1.5801 | 1.5801 | 1.54 | 1.57 | 5.5701 | +0.01 (+0.64%) | 121,763 |
| 9 May 2013 | HKD | 1.5801 | 1.5801 | 1.53 | 1.56 | 5.5347 | 0.0 (0.0%) | 122,609 |
| 8 May 2013 | HKD | 1.5801 | 1.59 | 1.55 | 1.56 | 5.5347 | -0.03 (-1.89%) | 89,519 |
| 7 May 2013 | HKD | 1.56 | 1.59 | 1.52 | 1.59 | 5.6411 | +0.04 (+2.58%) | 148,258 |
| 6 May 2013 | HKD | 1.56 | 1.5801 | 1.55 | 1.55 | 5.4992 | +0.01 (+0.65%) | 29,032 |
| 3 May 2013 | HKD | 1.5 | 1.55 | 1.5 | 1.54 | 5.4637 | +0.01 (+0.65%) | 131,347 |
