| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jul 2013 | HKD | 1.56 | 1.56 | 1.52 | 1.55 | 77.5 | -0.02 (-1.27%) | 27,270 |
| 17 Jul 2013 | HKD | 1.57 | 1.61 | 1.57 | 1.57 | 78.5 | -0.02 (-1.26%) | 34,520 |
| 16 Jul 2013 | HKD | 1.6 | 1.62 | 1.57 | 1.59 | 79.5 | -0.02 (-1.24%) | 36,600 |
| 15 Jul 2013 | HKD | 1.59 | 1.63 | 1.57 | 1.61 | 80.5 | +0.02 (+1.26%) | 57,810 |
| 12 Jul 2013 | HKD | 1.57 | 1.64 | 1.57 | 1.59 | 79.5 | +0.04 (+2.58%) | 88,990 |
| 11 Jul 2013 | HKD | 1.4 | 1.58 | 1.4 | 1.55 | 77.5 | +0.15 (+10.71%) | 145,060 |
| 10 Jul 2013 | HKD | 1.41 | 1.42 | 1.38 | 1.4 | 70 | -0.02 (-1.41%) | 127,690 |
| 9 Jul 2013 | HKD | 1.45 | 1.45 | 1.4 | 1.42 | 71 | -0.03 (-2.07%) | 38,890 |
| 8 Jul 2013 | HKD | 1.5 | 1.5 | 1.45 | 1.45 | 72.5 | -0.05 (-3.33%) | 26,490 |
| 5 Jul 2013 | HKD | 1.48 | 1.51 | 1.47 | 1.5 | 75 | +0.03 (+2.04%) | 45,660 |
| 4 Jul 2013 | HKD | 1.48 | 1.5 | 1.45 | 1.47 | 73.5 | -0.02 (-1.34%) | 29,910 |
| 3 Jul 2013 | HKD | 1.55 | 1.55 | 1.43 | 1.49 | 74.5 | -0.04 (-2.61%) | 38,022 |
| 2 Jul 2013 | HKD | 1.55 | 1.55 | 1.5 | 1.53 | 76.5 | -0.02 (-1.29%) | 40,300 |
| 1 Jul 2013 | HKD | 1.55 | 1.55 | 1.55 | 1.55 | 77.5 | 0.0 (0.0%) | 0 |
| 28 Jun 2013 | HKD | 1.58 | 1.58 | 1.54 | 1.55 | 77.5 | -0.01 (-0.64%) | 56,310 |
| 27 Jun 2013 | HKD | 1.55 | 1.59 | 1.54 | 1.56 | 78 | 0.0 (0.0%) | 59,030 |
| 26 Jun 2013 | HKD | 1.59 | 1.63 | 1.54 | 1.56 | 78 | -0.05 (-3.11%) | 104,830 |
| 25 Jun 2013 | HKD | 1.6 | 1.65 | 1.52 | 1.61 | 80.5 | 0.0 (0.0%) | 87,330 |
| 24 Jun 2013 | HKD | 1.67 | 1.67 | 1.61 | 1.61 | 80.5 | -0.09 (-5.29%) | 28,180 |
| 21 Jun 2013 | HKD | 1.64 | 1.71 | 1.6 | 1.7 | 85 | +0.03 (+1.80%) | 133,200 |
| 20 Jun 2013 | HKD | 1.7 | 1.7 | 1.62 | 1.67 | 83.5 | -0.04 (-2.34%) | 83,910 |
| 19 Jun 2013 | HKD | 1.83 | 1.83 | 1.7 | 1.71 | 85.5 | -0.12 (-6.56%) | 122,200 |
| 18 Jun 2013 | HKD | 1.83 | 1.84 | 1.81 | 1.83 | 91.5 | 0.0 (0.0%) | 26,370 |
| 17 Jun 2013 | HKD | 1.82 | 1.85 | 1.82 | 1.83 | 91.5 | -0.02 (-1.08%) | 16,200 |
| 14 Jun 2013 | HKD | 1.84 | 1.86 | 1.81 | 1.85 | 92.5 | +0.01 (+0.54%) | 53,070 |
| 13 Jun 2013 | HKD | 1.84 | 1.85 | 1.79 | 1.84 | 92 | -0.02 (-1.08%) | 190,340 |
| 12 Jun 2013 | HKD | 1.86 | 1.86 | 1.86 | 1.86 | 93 | 0.0 (0.0%) | 0 |
| 11 Jun 2013 | HKD | 1.88 | 1.88 | 1.84 | 1.86 | 93 | -0.03 (-1.59%) | 34,440 |
| 10 Jun 2013 | HKD | 1.9 | 1.9 | 1.85 | 1.89 | 94.5 | 0.0 (0.0%) | 42,460 |
| 7 Jun 2013 | HKD | 1.83 | 1.9 | 1.82 | 1.89 | 94.5 | +0.03 (+1.61%) | 114,790 |
