| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Nov 2013 | HKD | 3.93 | 3.95 | 3.92 | 3.95 | 3.95 | +0.03 (+0.77%) | 575,419 |
| 27 Nov 2013 | HKD | 3.89 | 3.93 | 3.89 | 3.92 | 3.92 | +0.02 (+0.51%) | 278,026 |
| 26 Nov 2013 | HKD | 3.86 | 3.91 | 3.86 | 3.9 | 3.9 | +0.03 (+0.78%) | 317,303 |
| 25 Nov 2013 | HKD | 3.88 | 3.89 | 3.85 | 3.87 | 3.87 | -0.02 (-0.51%) | 122,446 |
| 22 Nov 2013 | HKD | 3.91 | 3.91 | 3.87 | 3.89 | 3.89 | -0.01 (-0.26%) | 219,530 |
| 21 Nov 2013 | HKD | 3.93 | 3.93 | 3.89 | 3.9 | 3.9 | -0.01 (-0.26%) | 276,700 |
| 20 Nov 2013 | HKD | 3.9 | 3.92 | 3.87 | 3.91 | 3.91 | +0.01 (+0.26%) | 486,999 |
| 19 Nov 2013 | HKD | 3.9 | 3.91 | 3.86 | 3.9 | 3.9 | +0.01 (+0.26%) | 454,106 |
| 18 Nov 2013 | HKD | 3.88 | 3.9 | 3.87 | 3.89 | 3.89 | +0.03 (+0.78%) | 201,222 |
| 15 Nov 2013 | HKD | 3.83 | 3.87 | 3.82 | 3.86 | 3.86 | +0.06 (+1.58%) | 231,800 |
| 14 Nov 2013 | HKD | 3.78 | 3.82 | 3.77 | 3.8 | 3.8 | +0.02 (+0.53%) | 153,468 |
| 13 Nov 2013 | HKD | 3.82 | 3.82 | 3.77 | 3.78 | 3.78 | -0.05 (-1.31%) | 183,224 |
| 12 Nov 2013 | HKD | 3.8 | 3.83 | 3.72 | 3.83 | 3.83 | +0.07 (+1.86%) | 282,280 |
| 11 Nov 2013 | HKD | 3.77 | 3.77 | 3.72 | 3.76 | 3.76 | +0.03 (+0.80%) | 113,800 |
| 8 Nov 2013 | HKD | 3.77 | 3.78 | 3.71 | 3.73 | 3.73 | -0.02 (-0.53%) | 168,662 |
| 7 Nov 2013 | HKD | 3.8 | 3.8 | 3.74 | 3.75 | 3.75 | -0.05 (-1.32%) | 237,700 |
| 6 Nov 2013 | HKD | 3.84 | 3.84 | 3.8 | 3.8 | 3.8 | -0.04 (-1.04%) | 155,600 |
| 5 Nov 2013 | HKD | 3.86 | 3.86 | 3.8 | 3.84 | 3.84 | -0.02 (-0.52%) | 126,835 |
| 4 Nov 2013 | HKD | 3.89 | 3.89 | 3.82 | 3.86 | 3.86 | 0.0 (0.0%) | 102,644 |
| 1 Nov 2013 | HKD | 3.88 | 3.88 | 3.84 | 3.86 | 3.86 | -0.01 (-0.26%) | 69,488 |
| 31 Oct 2013 | HKD | 3.86 | 3.89 | 3.84 | 3.87 | 3.87 | +0.01 (+0.26%) | 149,573 |
| 30 Oct 2013 | HKD | 3.82 | 3.86 | 3.8 | 3.86 | 3.86 | +0.04 (+1.05%) | 168,446 |
| 29 Oct 2013 | HKD | 3.91 | 3.91 | 3.75 | 3.82 | 3.82 | -0.06 (-1.55%) | 303,678 |
| 28 Oct 2013 | HKD | 3.85 | 3.89 | 3.85 | 3.88 | 3.88 | 0.0 (0.0%) | 229,894 |
| 25 Oct 2013 | HKD | 3.84 | 3.9 | 3.84 | 3.88 | 3.88 | -0.01 (-0.26%) | 168,502 |
| 24 Oct 2013 | HKD | 3.86 | 3.89 | 3.86 | 3.89 | 3.89 | 0.0 (0.0%) | 109,122 |
| 23 Oct 2013 | HKD | 3.9 | 3.93 | 3.86 | 3.89 | 3.89 | -0.02 (-0.51%) | 360,190 |
| 22 Oct 2013 | HKD | 3.93 | 3.93 | 3.89 | 3.91 | 3.91 | 0.0 (0.0%) | 296,176 |
| 21 Oct 2013 | HKD | 3.88 | 3.93 | 3.88 | 3.91 | 3.91 | +0.06 (+1.56%) | 470,744 |
| 18 Oct 2013 | HKD | 3.8 | 3.86 | 3.78 | 3.85 | 3.85 | +0.01 (+0.26%) | 205,968 |
