| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Aug 2013 | HKD | 1.74 | 1.8 | 1.69 | 1.79 | 89.5 | +0.07 (+4.07%) | 191,350 |
| 28 Aug 2013 | HKD | 1.77 | 1.77 | 1.65 | 1.72 | 86 | -0.06 (-3.37%) | 230,131 |
| 27 Aug 2013 | HKD | 1.81 | 1.82 | 1.78 | 1.78 | 89 | -0.04 (-2.20%) | 31,740 |
| 26 Aug 2013 | HKD | 1.8 | 1.86 | 1.8 | 1.82 | 91 | +0.01 (+0.55%) | 57,880 |
| 23 Aug 2013 | HKD | 1.87 | 1.87 | 1.79 | 1.81 | 90.5 | -0.04 (-2.16%) | 48,860 |
| 22 Aug 2013 | HKD | 1.76 | 1.87 | 1.72 | 1.85 | 92.5 | +0.07 (+3.93%) | 339,750 |
| 21 Aug 2013 | HKD | 1.8 | 1.8 | 1.75 | 1.78 | 89 | -0.02 (-1.11%) | 49,810 |
| 20 Aug 2013 | HKD | 1.79 | 1.82 | 1.75 | 1.8 | 90 | +0.01 (+0.56%) | 96,350 |
| 19 Aug 2013 | HKD | 1.86 | 1.91 | 1.75 | 1.79 | 89.5 | -0.1 (-5.29%) | 202,210 |
| 16 Aug 2013 | HKD | 1.91 | 1.96 | 1.88 | 1.89 | 94.5 | -0.05 (-2.58%) | 196,360 |
| 15 Aug 2013 | HKD | 1.87 | 1.97 | 1.8 | 1.94 | 97 | +0.06 (+3.19%) | 580,180 |
| 14 Aug 2013 | HKD | 1.88 | 1.88 | 1.88 | 1.88 | 94 | 0.0 (0.0%) | 0 |
| 13 Aug 2013 | HKD | 1.76 | 1.9 | 1.72 | 1.88 | 94 | +0.12 (+6.82%) | 269,586 |
| 12 Aug 2013 | HKD | 1.73 | 1.78 | 1.7 | 1.76 | 88 | +0.01 (+0.57%) | 107,349 |
| 9 Aug 2013 | HKD | 1.8 | 1.8 | 1.71 | 1.75 | 87.5 | -0.05 (-2.78%) | 141,520 |
| 8 Aug 2013 | HKD | 1.74 | 1.8 | 1.67 | 1.8 | 90 | +0.07 (+4.05%) | 302,860 |
| 7 Aug 2013 | HKD | 1.7 | 1.78 | 1.63 | 1.73 | 86.5 | +0.04 (+2.37%) | 232,730 |
| 6 Aug 2013 | HKD | 1.6 | 1.7 | 1.58 | 1.69 | 84.5 | +0.07 (+4.32%) | 145,400 |
| 5 Aug 2013 | HKD | 1.54 | 1.66 | 1.5 | 1.62 | 81 | +0.08 (+5.19%) | 158,740 |
| 2 Aug 2013 | HKD | 1.53 | 1.55 | 1.51 | 1.54 | 77 | +0.04 (+2.67%) | 49,330 |
| 1 Aug 2013 | HKD | 1.52 | 1.54 | 1.49 | 1.5 | 75 | 0.0 (0.0%) | 48,070 |
| 31 Jul 2013 | HKD | 1.52 | 1.52 | 1.49 | 1.5 | 75 | -0.01 (-0.66%) | 26,520 |
| 30 Jul 2013 | HKD | 1.51 | 1.53 | 1.49 | 1.51 | 75.5 | -0.01 (-0.66%) | 34,150 |
| 29 Jul 2013 | HKD | 1.54 | 1.54 | 1.49 | 1.52 | 76 | -0.02 (-1.30%) | 27,800 |
| 26 Jul 2013 | HKD | 1.58 | 1.58 | 1.53 | 1.54 | 77 | -0.03 (-1.91%) | 35,690 |
| 25 Jul 2013 | HKD | 1.55 | 1.58 | 1.52 | 1.57 | 78.5 | +0.02 (+1.29%) | 30,180 |
| 24 Jul 2013 | HKD | 1.61 | 1.61 | 1.53 | 1.55 | 77.5 | -0.05 (-3.13%) | 49,330 |
| 23 Jul 2013 | HKD | 1.54 | 1.61 | 1.54 | 1.6 | 80 | +0.07 (+4.58%) | 66,410 |
| 22 Jul 2013 | HKD | 1.53 | 1.54 | 1.5 | 1.53 | 76.5 | -0.01 (-0.65%) | 10,170 |
| 19 Jul 2013 | HKD | 1.57 | 1.57 | 1.52 | 1.54 | 77 | -0.01 (-0.65%) | 49,240 |
