| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2013 | HKD | 20.15 | 20.36 | 19.83 | 19.9 | 19.9 | -0.24 (-1.19%) | 648,473 |
| 13 Aug 2013 | HKD | 19.82 | 20.25 | 19.81 | 20.14 | 20.14 | +0.24 (+1.21%) | 837,163 |
| 12 Aug 2013 | HKD | 19.19 | 19.95 | 19.15 | 19.9 | 19.9 | +0.91 (+4.79%) | 1,775,836 |
| 9 Aug 2013 | HKD | 18.84 | 19.16 | 18.77 | 18.99 | 18.99 | +0.03 (+0.16%) | 602,585 |
| 8 Aug 2013 | HKD | 18.72 | 18.98 | 18.7 | 18.96 | 18.96 | +0.28 (+1.50%) | 623,770 |
| 7 Aug 2013 | HKD | 18.67 | 18.8 | 18.6 | 18.68 | 18.68 | +0.06 (+0.32%) | 484,932 |
| 6 Aug 2013 | HKD | 18.4 | 18.81 | 18.35 | 18.62 | 18.62 | +0.25 (+1.36%) | 935,256 |
| 5 Aug 2013 | HKD | 18.39 | 18.49 | 18.22 | 18.37 | 18.37 | -0.03 (-0.16%) | 340,646 |
| 2 Aug 2013 | HKD | 18.8 | 18.86 | 18.38 | 18.4 | 18.4 | -0.35 (-1.87%) | 464,406 |
| 1 Aug 2013 | HKD | 18.49 | 18.9 | 18.49 | 18.75 | 18.75 | +0.17 (+0.91%) | 524,615 |
| 31 Jul 2013 | HKD | 18.4 | 18.68 | 18.4 | 18.58 | 18.58 | +0.1 (+0.54%) | 246,186 |
| 30 Jul 2013 | HKD | 18.45 | 18.72 | 18.28 | 18.48 | 18.48 | +0.04 (+0.22%) | 260,363 |
| 29 Jul 2013 | HKD | 18.4 | 18.45 | 18.21 | 18.44 | 18.44 | -0.08 (-0.43%) | 263,750 |
| 26 Jul 2013 | HKD | 18.12 | 18.66 | 18.1 | 18.52 | 18.52 | +0.1 (+0.54%) | 347,745 |
| 25 Jul 2013 | HKD | 18.58 | 18.6 | 18.06 | 18.42 | 18.42 | -0.08 (-0.43%) | 239,606 |
| 24 Jul 2013 | HKD | 18.28 | 18.53 | 18.27 | 18.5 | 18.5 | +0.02 (+0.11%) | 163,101 |
| 23 Jul 2013 | HKD | 18.75 | 18.75 | 18.39 | 18.48 | 18.48 | +0.09 (+0.49%) | 297,629 |
| 22 Jul 2013 | HKD | 18 | 18.46 | 17.32 | 18.39 | 18.39 | +0.39 (+2.17%) | 549,080 |
| 19 Jul 2013 | HKD | 18.7 | 18.72 | 17.95 | 18 | 18 | -0.69 (-3.69%) | 439,856 |
| 18 Jul 2013 | HKD | 18.88 | 19.12 | 18.5 | 18.69 | 18.69 | -0.32 (-1.68%) | 274,697 |
| 17 Jul 2013 | HKD | 19.26 | 19.26 | 18.7 | 19.01 | 19.01 | -0.26 (-1.35%) | 298,652 |
| 16 Jul 2013 | HKD | 18.69 | 19.33 | 18.68 | 19.27 | 19.27 | +0.58 (+3.10%) | 400,936 |
| 15 Jul 2013 | HKD | 18.64 | 18.85 | 18.38 | 18.69 | 18.69 | +0.31 (+1.69%) | 251,543 |
| 12 Jul 2013 | HKD | 18.5 | 18.8 | 18.05 | 18.38 | 18.38 | -0.19 (-1.02%) | 276,531 |
| 11 Jul 2013 | HKD | 18 | 18.67 | 17.97 | 18.57 | 18.57 | +0.81 (+4.56%) | 401,501 |
| 10 Jul 2013 | HKD | 17.55 | 17.81 | 17.17 | 17.76 | 17.76 | +0.22 (+1.25%) | 232,080 |
| 9 Jul 2013 | HKD | 18.29 | 18.29 | 17.3 | 17.54 | 17.54 | -0.41 (-2.28%) | 316,982 |
| 8 Jul 2013 | HKD | 18.7 | 18.7 | 17.31 | 17.95 | 17.95 | -0.85 (-4.52%) | 278,419 |
| 5 Jul 2013 | HKD | 18.8 | 19 | 18.7 | 18.8 | 18.8 | +0.01 (+0.05%) | 126,375 |
| 4 Jul 2013 | HKD | 18.12 | 19 | 17.86 | 18.79 | 18.79 | +0.72 (+3.98%) | 292,500 |
