| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2013 | HKD | 6.32 | 6.33 | 6.24 | 6.25 | 6.25 | -0.1 (-1.57%) | 150,600 |
| 19 Jun 2013 | HKD | 6.38 | 6.4 | 6.24 | 6.35 | 6.35 | -0.09 (-1.40%) | 205,371 |
| 18 Jun 2013 | HKD | 6.39 | 6.45 | 6.39 | 6.44 | 6.44 | +0.06 (+0.94%) | 149,900 |
| 17 Jun 2013 | HKD | 6.46 | 6.5 | 6.32 | 6.38 | 6.38 | -0.06 (-0.93%) | 174,280 |
| 14 Jun 2013 | HKD | 6.36 | 6.46 | 6.36 | 6.44 | 6.44 | +0.08 (+1.26%) | 260,338 |
| 13 Jun 2013 | HKD | 6.56 | 6.56 | 6.22 | 6.36 | 6.36 | -0.25 (-3.78%) | 321,842 |
| 7 Jun 2013 | HKD | 6.68 | 6.69 | 6.52 | 6.61 | 6.61 | -0.08 (-1.20%) | 368,853 |
| 6 Jun 2013 | HKD | 6.81 | 6.83 | 6.68 | 6.69 | 6.69 | -0.12 (-1.76%) | 327,600 |
| 5 Jun 2013 | HKD | 6.77 | 6.88 | 6.75 | 6.81 | 6.81 | +0.02 (+0.29%) | 237,098 |
| 4 Jun 2013 | HKD | 6.94 | 7 | 6.76 | 6.79 | 6.79 | -0.17 (-2.44%) | 466,970 |
| 3 Jun 2013 | HKD | 6.95 | 7.02 | 6.91 | 6.96 | 6.96 | 0.0 (0.0%) | 323,124 |
| 31 May 2013 | HKD | 6.99 | 6.99 | 6.9 | 6.96 | 6.96 | -0.02 (-0.29%) | 384,430 |
| 30 May 2013 | HKD | 7.21 | 7.21 | 6.97 | 6.98 | 6.98 | -0.2 (-2.79%) | 1,249,000 |
| 29 May 2013 | HKD | 7.17 | 7.2 | 7.11 | 7.18 | 7.18 | -0.01 (-0.14%) | 732,803 |
| 28 May 2013 | HKD | 6.92 | 7.23 | 6.9 | 7.19 | 7.19 | +0.27 (+3.90%) | 2,134,896 |
| 27 May 2013 | HKD | 6.98 | 7.21 | 6.92 | 6.92 | 6.92 | +0.12 (+1.76%) | 1,091,946 |
| 24 May 2013 | HKD | 6.72 | 6.89 | 6.72 | 6.8 | 6.8 | +0.05 (+0.74%) | 394,300 |
| 23 May 2013 | HKD | 6.84 | 6.9 | 6.71 | 6.75 | 6.75 | -0.09 (-1.32%) | 591,001 |
| 22 May 2013 | HKD | 7.01 | 7.01 | 6.8 | 6.84 | 6.84 | -0.17 (-2.43%) | 697,800 |
| 21 May 2013 | HKD | 6.98 | 7.07 | 6.89 | 7.01 | 7.01 | +0.06 (+0.86%) | 522,563 |
| 20 May 2013 | HKD | 6.93 | 7.05 | 6.9 | 6.95 | 6.95 | +0.04 (+0.58%) | 852,967 |
| 17 May 2013 | HKD | 6.7 | 6.95 | 6.68 | 6.91 | 6.91 | +0.21 (+3.13%) | 1,062,881 |
| 16 May 2013 | HKD | 6.57 | 6.77 | 6.54 | 6.7 | 6.7 | +0.09 (+1.36%) | 744,839 |
| 15 May 2013 | HKD | 6.38 | 6.63 | 6.38 | 6.61 | 6.61 | +0.23 (+3.61%) | 991,122 |
| 14 May 2013 | HKD | 6.45 | 6.45 | 6.35 | 6.38 | 6.38 | -0.07 (-1.09%) | 312,707 |
| 13 May 2013 | HKD | 6.4 | 6.49 | 6.4 | 6.45 | 6.45 | +0.06 (+0.94%) | 183,300 |
| 10 May 2013 | HKD | 6.35 | 6.4 | 6.32 | 6.39 | 6.39 | +0.01 (+0.16%) | 371,173 |
| 9 May 2013 | HKD | 6.4 | 6.4 | 6.33 | 6.38 | 6.38 | -0.02 (-0.31%) | 212,240 |
| 8 May 2013 | HKD | 6.42 | 6.44 | 6.36 | 6.4 | 6.4 | -0.02 (-0.31%) | 221,020 |
| 7 May 2013 | HKD | 6.41 | 6.48 | 6.25 | 6.42 | 6.42 | +0.04 (+0.63%) | 335,952 |
