| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2013 | HKD | 0.8 | 0.805 | 0.775 | 0.8 | 0.8 | +0.03 (+3.90%) | 115,405 |
| 27 Jun 2013 | HKD | 0.815 | 0.815 | 0.75 | 0.77 | 0.77 | -0.01 (-1.28%) | 425,600 |
| 26 Jun 2013 | HKD | 0.85 | 0.85 | 0.775 | 0.78 | 0.78 | -0.035 (-4.29%) | 240,800 |
| 25 Jun 2013 | HKD | 0.82 | 0.84 | 0.73 | 0.815 | 0.815 | -0.005 (-0.61%) | 205,600 |
| 24 Jun 2013 | HKD | 0.805 | 0.82 | 0.805 | 0.82 | 0.82 | -0.01 (-1.20%) | 182,400 |
| 21 Jun 2013 | HKD | 0.835 | 0.835 | 0.83 | 0.83 | 0.83 | +0.01 (+1.22%) | 22,405 |
| 20 Jun 2013 | HKD | 0.81 | 0.825 | 0.805 | 0.82 | 0.82 | -0.03 (-3.53%) | 353,605 |
| 19 Jun 2013 | HKD | 0.85 | 0.85 | 0.83 | 0.85 | 0.85 | 0.0 (0.0%) | 193,600 |
| 18 Jun 2013 | HKD | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.0 (0.0%) | 3,300 |
| 17 Jun 2013 | HKD | 0.85 | 0.855 | 0.835 | 0.85 | 0.85 | -0.005 (-0.58%) | 340,800 |
| 14 Jun 2013 | HKD | 0.84 | 0.855 | 0.82 | 0.855 | 0.855 | +0.03 (+3.64%) | 805,680 |
| 13 Jun 2013 | HKD | 0.865 | 0.865 | 0.81 | 0.825 | 0.825 | -0.01 (-1.20%) | 341,600 |
| 12 Jun 2013 | HKD | 0.835 | 0.835 | 0.835 | 0.835 | 0.835 | 0.0 (0.0%) | 0 |
| 11 Jun 2013 | HKD | 0.825 | 0.845 | 0.805 | 0.835 | 0.835 | -0.01 (-1.18%) | 167,500 |
| 10 Jun 2013 | HKD | 0.825 | 0.85 | 0.79 | 0.845 | 0.845 | +0.02 (+2.42%) | 313,600 |
| 7 Jun 2013 | HKD | 0.8 | 0.845 | 0.8 | 0.825 | 0.825 | -0.025 (-2.94%) | 186,400 |
| 6 Jun 2013 | HKD | 0.84 | 0.87 | 0.825 | 0.85 | 0.85 | +0.07 (+8.97%) | 3,405,000 |
| 5 Jun 2013 | HKD | 0.825 | 0.85 | 0.775 | 0.78 | 0.78 | -0.04 (-4.88%) | 479,507 |
| 4 Jun 2013 | HKD | 0.87 | 0.87 | 0.775 | 0.82 | 0.82 | -0.02 (-2.38%) | 671,200 |
| 3 Jun 2013 | HKD | 0.875 | 0.875 | 0.825 | 0.84 | 0.84 | +0.03 (+3.70%) | 5,635 |
| 31 May 2013 | HKD | 0.82 | 0.835 | 0.805 | 0.81 | 0.81 | -0.03 (-3.57%) | 212,800 |
| 30 May 2013 | HKD | 0.795 | 0.84 | 0.79 | 0.84 | 0.84 | +0.02 (+2.44%) | 516,800 |
| 29 May 2013 | HKD | 0.8 | 0.82 | 0.79 | 0.82 | 0.82 | -0.005 (-0.61%) | 460,000 |
| 28 May 2013 | HKD | 0.82 | 0.86 | 0.8 | 0.825 | 0.825 | -0.025 (-2.94%) | 476,260 |
| 27 May 2013 | HKD | 0.815 | 0.85 | 0.805 | 0.85 | 0.85 | +0.01 (+1.19%) | 186,400 |
| 24 May 2013 | HKD | 0.85 | 0.85 | 0.81 | 0.84 | 0.84 | +0.02 (+2.44%) | 582,422 |
| 23 May 2013 | HKD | 0.83 | 0.85 | 0.805 | 0.82 | 0.82 | -0.01 (-1.20%) | 1,040,000 |
| 22 May 2013 | HKD | 0.87 | 0.87 | 0.83 | 0.83 | 0.83 | -0.03 (-3.49%) | 240,000 |
| 21 May 2013 | HKD | 0.85 | 0.86 | 0.825 | 0.86 | 0.86 | 0.0 (0.0%) | 119,100 |
| 20 May 2013 | HKD | 0.875 | 0.89 | 0.845 | 0.86 | 0.86 | +0.03 (+3.61%) | 4,499,510 |
