| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2013 | HKD | 4.29 | 4.41 | 4.21 | 4.25 | 4.25 | -0.05 (-1.16%) | 22,257,811 |
| 26 Dec 2013 | HKD | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | 0.0 (0.0%) | 0 |
| 25 Dec 2013 | HKD | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | 0.0 (0.0%) | 0 |
| 24 Dec 2013 | HKD | 4.09 | 4.31 | 4.06 | 4.3 | 4.3 | +0.38 (+9.69%) | 34,229,461 |
| 23 Dec 2013 | HKD | 3.86 | 4.08 | 3.86 | 3.92 | 3.92 | +0.18 (+4.81%) | 11,675,380 |
| 20 Dec 2013 | HKD | 3.8 | 3.85 | 3.73 | 3.74 | 3.74 | -0.07 (-1.84%) | 5,623,075 |
| 19 Dec 2013 | HKD | 3.83 | 3.89 | 3.73 | 3.81 | 3.81 | -0.03 (-0.78%) | 9,926,916 |
| 18 Dec 2013 | HKD | 3.83 | 3.86 | 3.8 | 3.84 | 3.84 | +0.04 (+1.05%) | 5,115,024 |
| 17 Dec 2013 | HKD | 3.74 | 3.86 | 3.74 | 3.8 | 3.8 | +0.06 (+1.60%) | 8,002,290 |
| 16 Dec 2013 | HKD | 3.84 | 3.87 | 3.73 | 3.74 | 3.74 | -0.09 (-2.35%) | 13,820,720 |
| 13 Dec 2013 | HKD | 3.87 | 3.9 | 3.81 | 3.83 | 3.83 | -0.02 (-0.52%) | 6,718,543 |
| 12 Dec 2013 | HKD | 3.96 | 4.03 | 3.85 | 3.85 | 3.85 | -0.19 (-4.70%) | 14,290,040 |
| 11 Dec 2013 | HKD | 3.95 | 4.04 | 3.88 | 4.04 | 4.04 | +0.09 (+2.28%) | 18,896,490 |
| 10 Dec 2013 | HKD | 4.02 | 4.07 | 3.92 | 3.95 | 3.95 | -0.07 (-1.74%) | 8,900,865 |
| 9 Dec 2013 | HKD | 4.02 | 4.09 | 3.98 | 4.02 | 4.02 | +0.05 (+1.26%) | 17,339,449 |
| 6 Dec 2013 | HKD | 3.98 | 4.04 | 3.88 | 3.97 | 3.97 | -0.04 (-1.00%) | 23,458,730 |
| 5 Dec 2013 | HKD | 3.76 | 4.06 | 3.74 | 4.01 | 4.01 | +0.29 (+7.80%) | 55,907,398 |
| 4 Dec 2013 | HKD | 3.67 | 3.72 | 3.66 | 3.72 | 3.72 | +0.04 (+1.09%) | 11,253,120 |
| 3 Dec 2013 | HKD | 3.6 | 3.72 | 3.6 | 3.68 | 3.68 | +0.05 (+1.38%) | 12,510,230 |
| 2 Dec 2013 | HKD | 3.89 | 3.89 | 3.57 | 3.63 | 3.63 | -0.26 (-6.68%) | 40,350,281 |
| 29 Nov 2013 | HKD | 3.83 | 3.91 | 3.82 | 3.89 | 3.89 | +0.05 (+1.30%) | 7,506,385 |
| 28 Nov 2013 | HKD | 3.86 | 3.91 | 3.83 | 3.84 | 3.84 | -0.03 (-0.78%) | 5,996,107 |
| 27 Nov 2013 | HKD | 3.85 | 3.9 | 3.82 | 3.87 | 3.87 | +0.04 (+1.04%) | 16,270,510 |
| 26 Nov 2013 | HKD | 3.85 | 3.88 | 3.82 | 3.83 | 3.83 | 0.0 (0.0%) | 14,963,350 |
| 25 Nov 2013 | HKD | 3.88 | 3.89 | 3.82 | 3.83 | 3.83 | +0.01 (+0.26%) | 12,339,310 |
| 22 Nov 2013 | HKD | 4 | 4.04 | 3.8 | 3.82 | 3.82 | -0.13 (-3.29%) | 19,851,779 |
| 21 Nov 2013 | HKD | 3.97 | 4 | 3.94 | 3.95 | 3.95 | -0.04 (-1.00%) | 11,310,380 |
| 20 Nov 2013 | HKD | 3.89 | 4.02 | 3.89 | 3.99 | 3.99 | +0.11 (+2.84%) | 17,612,619 |
| 19 Nov 2013 | HKD | 4.12 | 4.13 | 3.85 | 3.88 | 3.88 | -0.24 (-5.83%) | 16,875,539 |
| 18 Nov 2013 | HKD | 4.09 | 4.13 | 4.07 | 4.12 | 4.12 | +0.05 (+1.23%) | 5,906,112 |
