| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2013 | HKD | 24.02 | 24.9 | 24.02 | 24.68 | 24.68 | +0.58 (+2.41%) | 561,714 |
| 14 Nov 2013 | HKD | 23.99 | 24.35 | 23.93 | 24.1 | 24.1 | +0.1 (+0.42%) | 258,224 |
| 13 Nov 2013 | HKD | 23.92 | 24.2 | 23.72 | 24 | 24 | -0.1 (-0.41%) | 292,875 |
| 12 Nov 2013 | HKD | 24.19 | 24.39 | 23.68 | 24.1 | 24.1 | -0.1 (-0.41%) | 598,152 |
| 11 Nov 2013 | HKD | 24.66 | 24.88 | 24 | 24.2 | 24.2 | -0.4 (-1.63%) | 503,200 |
| 8 Nov 2013 | HKD | 24.92 | 25.1 | 24.51 | 24.6 | 24.6 | -0.28 (-1.13%) | 439,141 |
| 7 Nov 2013 | HKD | 24.94 | 25.11 | 24.71 | 24.88 | 24.88 | -0.04 (-0.16%) | 478,503 |
| 6 Nov 2013 | HKD | 24.79 | 25.39 | 24.71 | 24.92 | 24.92 | +0.26 (+1.05%) | 1,011,286 |
| 5 Nov 2013 | HKD | 24.64 | 24.83 | 24.23 | 24.66 | 24.66 | +0.02 (+0.08%) | 352,074 |
| 4 Nov 2013 | HKD | 24.08 | 24.85 | 23.85 | 24.64 | 24.64 | +0.85 (+3.57%) | 1,368,235 |
| 1 Nov 2013 | HKD | 23.93 | 24.26 | 23.61 | 23.79 | 23.79 | -0.07 (-0.29%) | 1,338,264 |
| 31 Oct 2013 | HKD | 24.12 | 24.5 | 23.54 | 23.86 | 23.86 | -0.39 (-1.61%) | 1,008,711 |
| 30 Oct 2013 | HKD | 23.4 | 24.49 | 23.4 | 24.25 | 24.25 | +0.85 (+3.63%) | 826,562 |
| 29 Oct 2013 | HKD | 23.88 | 24.6 | 22.88 | 23.4 | 23.4 | -0.4 (-1.68%) | 2,149,482 |
| 28 Oct 2013 | HKD | 24.99 | 25.12 | 23.8 | 23.8 | 23.8 | -1.18 (-4.72%) | 1,322,225 |
| 25 Oct 2013 | HKD | 25.22 | 25.89 | 24.83 | 24.98 | 24.98 | -0.18 (-0.72%) | 1,183,759 |
| 24 Oct 2013 | HKD | 25.57 | 25.61 | 24.7 | 25.16 | 25.16 | +0.06 (+0.24%) | 708,033 |
| 23 Oct 2013 | HKD | 25.3 | 25.64 | 24.45 | 25.1 | 25.1 | -0.49 (-1.91%) | 1,331,812 |
| 22 Oct 2013 | HKD | 25.01 | 25.95 | 25 | 25.59 | 25.59 | +0.79 (+3.19%) | 3,313,278 |
| 21 Oct 2013 | HKD | 24.19 | 24.85 | 24.06 | 24.8 | 24.8 | +1 (+4.20%) | 1,124,683 |
| 18 Oct 2013 | HKD | 23.5 | 23.99 | 23.5 | 23.8 | 23.8 | +0.29 (+1.23%) | 536,320 |
| 17 Oct 2013 | HKD | 23.16 | 23.73 | 23.16 | 23.51 | 23.51 | +0.38 (+1.64%) | 499,371 |
| 16 Oct 2013 | HKD | 23.49 | 23.5 | 22.85 | 23.13 | 23.13 | -0.36 (-1.53%) | 823,429 |
| 15 Oct 2013 | HKD | 24 | 24.3 | 23.38 | 23.49 | 23.49 | -0.33 (-1.39%) | 995,004 |
| 14 Oct 2013 | HKD | 23.98 | 23.98 | 23.59 | 23.82 | 23.82 | -0.07 (-0.29%) | 584,246 |
| 11 Oct 2013 | HKD | 22.7 | 23.99 | 22.7 | 23.89 | 23.89 | +0.94 (+4.10%) | 1,335,407 |
| 10 Oct 2013 | HKD | 22.97 | 23.19 | 22.7 | 22.95 | 22.95 | +0.01 (+0.04%) | 841,083 |
| 9 Oct 2013 | HKD | 22.69 | 22.97 | 22.3 | 22.94 | 22.94 | +0.25 (+1.10%) | 719,404 |
| 8 Oct 2013 | HKD | 22 | 22.88 | 22 | 22.69 | 22.69 | +0.8 (+3.65%) | 1,162,306 |
| 30 Sep 2013 | HKD | 21.73 | 21.97 | 21.7 | 21.89 | 21.89 | +0.49 (+2.29%) | 427,219 |
