| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2013 | HKD | 21.3 | 21.85 | 21.2 | 21.4 | 21.4 | +0.05 (+0.23%) | 431,295 |
| 26 Sep 2013 | HKD | 21.79 | 21.8 | 21.15 | 21.35 | 21.35 | -0.24 (-1.11%) | 401,175 |
| 25 Sep 2013 | HKD | 21.53 | 22.04 | 21.51 | 21.59 | 21.59 | -0.1 (-0.46%) | 460,015 |
| 24 Sep 2013 | HKD | 21.45 | 22.09 | 21.42 | 21.69 | 21.69 | +0.29 (+1.36%) | 717,734 |
| 23 Sep 2013 | HKD | 20.56 | 21.55 | 20.56 | 21.4 | 21.4 | +0.84 (+4.09%) | 1,077,101 |
| 18 Sep 2013 | HKD | 20.22 | 20.7 | 20.22 | 20.56 | 20.56 | +0.26 (+1.28%) | 293,382 |
| 17 Sep 2013 | HKD | 20.42 | 20.74 | 20.26 | 20.3 | 20.3 | -0.11 (-0.54%) | 473,919 |
| 16 Sep 2013 | HKD | 20.7 | 20.7 | 20.2 | 20.41 | 20.41 | -0.28 (-1.35%) | 555,004 |
| 13 Sep 2013 | HKD | 21.2 | 21.6 | 20.69 | 20.69 | 20.69 | -0.28 (-1.34%) | 518,193 |
| 12 Sep 2013 | HKD | 21.3 | 21.32 | 20.93 | 20.97 | 20.97 | -0.23 (-1.08%) | 683,687 |
| 11 Sep 2013 | HKD | 20.72 | 21.3 | 20.72 | 21.2 | 21.2 | +0.54 (+2.61%) | 1,532,442 |
| 10 Sep 2013 | HKD | 19.7 | 20.88 | 19.7 | 20.66 | 20.66 | +1 (+5.09%) | 2,749,175 |
| 9 Sep 2013 | HKD | 19.6 | 19.7 | 19.58 | 19.66 | 19.66 | +0.01 (+0.05%) | 419,769 |
| 6 Sep 2013 | HKD | 19.63 | 19.73 | 19.38 | 19.65 | 19.65 | +0.02 (+0.10%) | 544,957 |
| 5 Sep 2013 | HKD | 19.46 | 19.7 | 19.36 | 19.63 | 19.63 | +0.17 (+0.87%) | 381,560 |
| 4 Sep 2013 | HKD | 19.7 | 19.7 | 19.39 | 19.46 | 19.46 | -0.22 (-1.12%) | 259,660 |
| 3 Sep 2013 | HKD | 19.7 | 19.83 | 19.58 | 19.68 | 19.68 | -0.06 (-0.30%) | 221,365 |
| 2 Sep 2013 | HKD | 19.6 | 19.85 | 19.32 | 19.74 | 19.74 | +0.16 (+0.82%) | 497,126 |
| 30 Aug 2013 | HKD | 19.77 | 19.8 | 19.55 | 19.58 | 19.58 | -0.11 (-0.56%) | 486,166 |
| 29 Aug 2013 | HKD | 19.49 | 19.98 | 19.49 | 19.69 | 19.69 | +0.2 (+1.03%) | 622,044 |
| 28 Aug 2013 | HKD | 19.76 | 19.79 | 19.31 | 19.49 | 19.49 | -0.28 (-1.42%) | 783,799 |
| 27 Aug 2013 | HKD | 19.4 | 20 | 19.39 | 19.77 | 19.77 | +0.38 (+1.96%) | 1,080,766 |
| 26 Aug 2013 | HKD | 19.1 | 19.4 | 19.01 | 19.39 | 19.39 | +0.38 (+2.00%) | 280,900 |
| 23 Aug 2013 | HKD | 19.48 | 19.48 | 18.9 | 19.01 | 19.01 | -0.37 (-1.91%) | 368,850 |
| 22 Aug 2013 | HKD | 19.23 | 19.48 | 19.18 | 19.38 | 19.38 | +0.13 (+0.68%) | 232,762 |
| 21 Aug 2013 | HKD | 19.39 | 19.63 | 19.21 | 19.25 | 19.25 | -0.18 (-0.93%) | 229,378 |
| 20 Aug 2013 | HKD | 19.77 | 19.93 | 19.4 | 19.43 | 19.43 | -0.35 (-1.77%) | 372,380 |
| 19 Aug 2013 | HKD | 19.33 | 19.8 | 19.33 | 19.78 | 19.78 | +0.18 (+0.92%) | 275,007 |
| 16 Aug 2013 | HKD | 19.51 | 20.3 | 19.5 | 19.6 | 19.6 | -0.15 (-0.76%) | 568,854 |
| 15 Aug 2013 | HKD | 19.92 | 19.95 | 19.6 | 19.75 | 19.75 | -0.15 (-0.75%) | 410,758 |
