| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2013 | HKD | 27.08 | 27.83 | 27.08 | 27.7 | 27.7 | +0.63 (+2.33%) | 391,970 |
| 26 Dec 2013 | HKD | 26.86 | 27.42 | 26.86 | 27.07 | 27.07 | +0.24 (+0.89%) | 384,172 |
| 25 Dec 2013 | HKD | 26.66 | 26.98 | 26.62 | 26.83 | 26.83 | +0.17 (+0.64%) | 165,898 |
| 24 Dec 2013 | HKD | 26.55 | 27.04 | 26.5 | 26.66 | 26.66 | +0.15 (+0.57%) | 313,736 |
| 23 Dec 2013 | HKD | 26.48 | 26.89 | 26.4 | 26.51 | 26.51 | +0.16 (+0.61%) | 373,832 |
| 20 Dec 2013 | HKD | 26.91 | 27.7 | 26.26 | 26.35 | 26.35 | -0.55 (-2.04%) | 636,896 |
| 19 Dec 2013 | HKD | 27.35 | 27.8 | 26.82 | 26.9 | 26.9 | -0.3 (-1.10%) | 565,730 |
| 18 Dec 2013 | HKD | 26.6 | 27.2 | 26.6 | 27.2 | 27.2 | +0.59 (+2.22%) | 558,886 |
| 17 Dec 2013 | HKD | 27.3 | 27.3 | 26.28 | 26.61 | 26.61 | -0.79 (-2.88%) | 946,891 |
| 16 Dec 2013 | HKD | 27.31 | 28.19 | 27.31 | 27.4 | 27.4 | -0.05 (-0.18%) | 523,235 |
| 13 Dec 2013 | HKD | 27.63 | 27.79 | 27.3 | 27.45 | 27.45 | -0.25 (-0.90%) | 277,454 |
| 12 Dec 2013 | HKD | 27 | 27.97 | 27 | 27.7 | 27.7 | -0.29 (-1.04%) | 278,822 |
| 11 Dec 2013 | HKD | 27.99 | 28.2 | 27.6 | 27.99 | 27.99 | -0.01 (-0.04%) | 1,141,623 |
| 10 Dec 2013 | HKD | 27.66 | 28.08 | 27.63 | 28 | 28 | +0.36 (+1.30%) | 816,378 |
| 9 Dec 2013 | HKD | 27.14 | 28.27 | 27.14 | 27.64 | 27.64 | +0.86 (+3.21%) | 875,794 |
| 6 Dec 2013 | HKD | 25.6 | 27.15 | 25.6 | 26.78 | 26.78 | +1.06 (+4.12%) | 779,285 |
| 5 Dec 2013 | HKD | 25.92 | 25.99 | 25.7 | 25.72 | 25.72 | -0.18 (-0.69%) | 232,271 |
| 4 Dec 2013 | HKD | 25.33 | 26 | 25.33 | 25.9 | 25.9 | +0.57 (+2.25%) | 838,010 |
| 3 Dec 2013 | HKD | 24.8 | 25.45 | 24.8 | 25.33 | 25.33 | +0.47 (+1.89%) | 244,808 |
| 2 Dec 2013 | HKD | 24.78 | 25.2 | 24.42 | 24.86 | 24.86 | -0.35 (-1.39%) | 376,249 |
| 29 Nov 2013 | HKD | 25.46 | 25.5 | 25.07 | 25.21 | 25.21 | -0.11 (-0.43%) | 275,404 |
| 28 Nov 2013 | HKD | 25.27 | 25.46 | 25 | 25.32 | 25.32 | +0.12 (+0.48%) | 316,617 |
| 27 Nov 2013 | HKD | 24.98 | 25.27 | 24.9 | 25.2 | 25.2 | +0.2 (+0.80%) | 452,583 |
| 26 Nov 2013 | HKD | 25.01 | 25.22 | 24.9 | 25 | 25 | -0.01 (-0.04%) | 173,150 |
| 25 Nov 2013 | HKD | 24.7 | 25.25 | 24.58 | 25.01 | 25.01 | +0.31 (+1.26%) | 581,107 |
| 22 Nov 2013 | HKD | 24.67 | 25.19 | 24.42 | 24.7 | 24.7 | +0.42 (+1.73%) | 372,444 |
| 21 Nov 2013 | HKD | 24.81 | 24.9 | 24.15 | 24.28 | 24.28 | -0.52 (-2.10%) | 1,010,933 |
| 20 Nov 2013 | HKD | 25.6 | 25.62 | 24.67 | 24.8 | 24.8 | -0.68 (-2.67%) | 802,701 |
| 19 Nov 2013 | HKD | 25.21 | 25.58 | 25.15 | 25.48 | 25.48 | +0.34 (+1.35%) | 730,690 |
| 18 Nov 2013 | HKD | 24.88 | 25.44 | 24.69 | 25.14 | 25.14 | +0.46 (+1.86%) | 690,545 |
