| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jul 2013 | HKD | 3.53 | 3.53 | 3.48 | 3.51 | 3.51 | +0.02 (+0.57%) | 141,556 |
| 15 Jul 2013 | HKD | 3.47 | 3.51 | 3.45 | 3.49 | 3.49 | +0.07 (+2.05%) | 219,806 |
| 12 Jul 2013 | HKD | 3.43 | 3.45 | 3.41 | 3.42 | 3.42 | -0.04 (-1.16%) | 131,283 |
| 11 Jul 2013 | HKD | 3.35 | 3.5 | 3.35 | 3.46 | 3.46 | +0.12 (+3.59%) | 424,226 |
| 10 Jul 2013 | HKD | 3.27 | 3.34 | 3.27 | 3.34 | 3.34 | +0.07 (+2.14%) | 172,500 |
| 9 Jul 2013 | HKD | 3.26 | 3.28 | 3.24 | 3.27 | 3.27 | -0.01 (-0.30%) | 53,082 |
| 8 Jul 2013 | HKD | 3.35 | 3.35 | 3.28 | 3.28 | 3.28 | -0.1 (-2.96%) | 194,500 |
| 5 Jul 2013 | HKD | 3.38 | 3.42 | 3.38 | 3.38 | 3.38 | -0.01 (-0.29%) | 96,000 |
| 4 Jul 2013 | HKD | 3.36 | 3.41 | 3.34 | 3.39 | 3.39 | +0.01 (+0.30%) | 180,510 |
| 3 Jul 2013 | HKD | 3.38 | 3.46 | 3.36 | 3.38 | 3.38 | -0.04 (-1.17%) | 72,504 |
| 2 Jul 2013 | HKD | 3.44 | 3.46 | 3.39 | 3.42 | 3.42 | 0.0 (0.0%) | 83,400 |
| 1 Jul 2013 | HKD | 3.41 | 3.43 | 3.38 | 3.42 | 3.42 | +0.02 (+0.59%) | 101,115 |
| 28 Jun 2013 | HKD | 3.33 | 3.43 | 3.33 | 3.4 | 3.4 | +0.03 (+0.89%) | 164,258 |
| 27 Jun 2013 | HKD | 3.35 | 3.45 | 3.35 | 3.37 | 3.37 | 0.0 (0.0%) | 367,242 |
| 26 Jun 2013 | HKD | 3.34 | 3.42 | 3.25 | 3.37 | 3.37 | +0.03 (+0.90%) | 316,913 |
| 25 Jun 2013 | HKD | 3.4 | 3.45 | 3.21 | 3.34 | 3.34 | -0.06 (-1.76%) | 419,632 |
| 24 Jun 2013 | HKD | 3.63 | 3.63 | 3.33 | 3.4 | 3.4 | -0.23 (-6.34%) | 529,495 |
| 21 Jun 2013 | HKD | 3.64 | 3.64 | 3.58 | 3.63 | 3.63 | -0.02 (-0.55%) | 107,364 |
| 20 Jun 2013 | HKD | 3.74 | 3.74 | 3.63 | 3.65 | 3.65 | -0.05 (-1.35%) | 118,814 |
| 19 Jun 2013 | HKD | 3.65 | 3.72 | 3.65 | 3.7 | 3.7 | -0.02 (-0.54%) | 171,965 |
| 18 Jun 2013 | HKD | 3.67 | 3.73 | 3.67 | 3.72 | 3.72 | +0.02 (+0.54%) | 81,472 |
| 17 Jun 2013 | HKD | 3.71 | 3.71 | 3.68 | 3.7 | 3.7 | -0.01 (-0.27%) | 190,744 |
| 14 Jun 2013 | HKD | 3.65 | 3.77 | 3.65 | 3.71 | 3.71 | +0.01 (+0.27%) | 286,052 |
| 13 Jun 2013 | HKD | 3.79 | 3.82 | 3.66 | 3.7 | 3.7 | -0.13 (-3.39%) | 342,955 |
| 7 Jun 2013 | HKD | 3.84 | 3.88 | 3.82 | 3.83 | 3.83 | -0.03 (-0.78%) | 271,512 |
| 6 Jun 2013 | HKD | 3.85 | 3.88 | 3.85 | 3.86 | 3.86 | -0.03 (-0.77%) | 258,792 |
| 5 Jun 2013 | HKD | 3.86 | 3.9 | 3.85 | 3.89 | 3.89 | +0.03 (+0.78%) | 181,542 |
| 4 Jun 2013 | HKD | 3.94 | 3.94 | 3.86 | 3.86 | 3.86 | -0.09 (-2.28%) | 494,600 |
| 3 Jun 2013 | HKD | 3.93 | 3.97 | 3.93 | 3.95 | 3.95 | +0.02 (+0.51%) | 332,509 |
| 31 May 2013 | HKD | 3.91 | 3.95 | 3.91 | 3.93 | 3.93 | +0.02 (+0.51%) | 358,218 |
