| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Oct 2013 | HKD | 3.89 | 3.92 | 3.49 | 3.84 | 3.84 | -0.04 (-1.03%) | 677,664 |
| 16 Oct 2013 | HKD | 3.93 | 3.93 | 3.86 | 3.88 | 3.88 | -0.04 (-1.02%) | 244,294 |
| 15 Oct 2013 | HKD | 3.92 | 3.93 | 3.88 | 3.92 | 3.92 | +0.01 (+0.26%) | 244,680 |
| 14 Oct 2013 | HKD | 3.86 | 3.91 | 3.86 | 3.91 | 3.91 | +0.03 (+0.77%) | 155,383 |
| 11 Oct 2013 | HKD | 3.85 | 3.89 | 3.83 | 3.88 | 3.88 | +0.03 (+0.78%) | 263,478 |
| 10 Oct 2013 | HKD | 3.86 | 3.89 | 3.82 | 3.85 | 3.85 | -0.02 (-0.52%) | 310,230 |
| 9 Oct 2013 | HKD | 3.85 | 3.87 | 3.82 | 3.87 | 3.87 | +0.03 (+0.78%) | 188,865 |
| 8 Oct 2013 | HKD | 3.8 | 3.85 | 3.79 | 3.84 | 3.84 | +0.01 (+0.26%) | 276,800 |
| 30 Sep 2013 | HKD | 3.88 | 3.88 | 3.8 | 3.83 | 3.83 | +0.02 (+0.52%) | 123,379 |
| 27 Sep 2013 | HKD | 3.79 | 3.81 | 3.76 | 3.81 | 3.81 | +0.01 (+0.26%) | 163,789 |
| 26 Sep 2013 | HKD | 3.89 | 3.9 | 3.8 | 3.8 | 3.8 | -0.12 (-3.06%) | 674,542 |
| 25 Sep 2013 | HKD | 3.91 | 3.95 | 3.9 | 3.92 | 3.92 | 0.0 (0.0%) | 181,180 |
| 24 Sep 2013 | HKD | 3.92 | 3.95 | 3.91 | 3.92 | 3.92 | -0.03 (-0.76%) | 100,824 |
| 23 Sep 2013 | HKD | 3.91 | 3.96 | 3.89 | 3.95 | 3.95 | +0.04 (+1.02%) | 267,847 |
| 18 Sep 2013 | HKD | 3.9 | 3.92 | 3.83 | 3.91 | 3.91 | +0.01 (+0.26%) | 337,315 |
| 17 Sep 2013 | HKD | 3.91 | 3.97 | 3.9 | 3.9 | 3.9 | -0.01 (-0.26%) | 263,481 |
| 16 Sep 2013 | HKD | 3.95 | 3.95 | 3.9 | 3.91 | 3.91 | -0.01 (-0.26%) | 207,468 |
| 13 Sep 2013 | HKD | 3.97 | 3.97 | 3.91 | 3.92 | 3.92 | -0.05 (-1.26%) | 252,440 |
| 12 Sep 2013 | HKD | 3.91 | 3.98 | 3.91 | 3.97 | 3.97 | +0.01 (+0.25%) | 357,000 |
| 11 Sep 2013 | HKD | 3.99 | 4.03 | 3.93 | 3.96 | 3.96 | -0.01 (-0.25%) | 825,171 |
| 10 Sep 2013 | HKD | 3.89 | 3.97 | 3.88 | 3.97 | 3.97 | +0.09 (+2.32%) | 848,631 |
| 9 Sep 2013 | HKD | 3.86 | 3.9 | 3.86 | 3.88 | 3.88 | +0.04 (+1.04%) | 454,425 |
| 6 Sep 2013 | HKD | 3.85 | 3.85 | 3.82 | 3.84 | 3.84 | -0.01 (-0.26%) | 337,196 |
| 5 Sep 2013 | HKD | 3.86 | 3.86 | 3.82 | 3.85 | 3.85 | +0.01 (+0.26%) | 186,900 |
| 4 Sep 2013 | HKD | 3.79 | 3.88 | 3.79 | 3.84 | 3.84 | +0.03 (+0.79%) | 300,934 |
| 3 Sep 2013 | HKD | 3.77 | 3.82 | 3.75 | 3.81 | 3.81 | +0.04 (+1.06%) | 320,430 |
| 2 Sep 2013 | HKD | 3.81 | 3.81 | 3.73 | 3.77 | 3.77 | -0.05 (-1.31%) | 455,702 |
| 30 Aug 2013 | HKD | 3.86 | 3.87 | 3.79 | 3.82 | 3.82 | -0.04 (-1.04%) | 720,641 |
| 29 Aug 2013 | HKD | 3.85 | 3.9 | 3.83 | 3.86 | 3.86 | +0.03 (+0.78%) | 810,911 |
| 28 Aug 2013 | HKD | 3.83 | 3.84 | 3.8 | 3.83 | 3.83 | 0.0 (0.0%) | 384,031 |
