| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2013 | HKD | 4.82 | 4.85 | 4.76 | 4.78 | 4.78 | -0.08 (-1.65%) | 6,735,112 |
| 3 Oct 2013 | HKD | 4.85 | 4.87 | 4.78 | 4.86 | 4.86 | +0.05 (+1.04%) | 8,188,822 |
| 2 Oct 2013 | HKD | 4.82 | 4.86 | 4.78 | 4.81 | 4.81 | 0.0 (0.0%) | 7,506,818 |
| 1 Oct 2013 | HKD | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 0.0 (0.0%) | 0 |
| 30 Sep 2013 | HKD | 4.75 | 4.83 | 4.72 | 4.81 | 4.81 | +0.02 (+0.42%) | 6,521,902 |
| 27 Sep 2013 | HKD | 4.98 | 4.98 | 4.76 | 4.79 | 4.79 | -0.17 (-3.43%) | 14,356,990 |
| 26 Sep 2013 | HKD | 5.1 | 5.11 | 4.9 | 4.96 | 4.96 | -0.13 (-2.55%) | 19,047,061 |
| 25 Sep 2013 | HKD | 4.9 | 5.16 | 4.86 | 5.09 | 5.09 | +0.21 (+4.30%) | 41,925,609 |
| 24 Sep 2013 | HKD | 4.85 | 4.93 | 4.85 | 4.88 | 4.88 | +0.16 (+3.39%) | 17,933,020 |
| 23 Sep 2013 | HKD | 4.75 | 4.8 | 4.7 | 4.72 | 4.72 | -0.03 (-0.63%) | 3,415,808 |
| 20 Sep 2013 | HKD | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 0.0 (0.0%) | 0 |
| 19 Sep 2013 | HKD | 4.93 | 4.95 | 4.73 | 4.75 | 4.75 | -0.14 (-2.86%) | 13,368,000 |
| 18 Sep 2013 | HKD | 4.7 | 4.95 | 4.7 | 4.89 | 4.89 | +0.21 (+4.49%) | 32,313,869 |
| 17 Sep 2013 | HKD | 4.76 | 4.8 | 4.66 | 4.68 | 4.68 | -0.09 (-1.89%) | 13,926,890 |
| 16 Sep 2013 | HKD | 4.91 | 4.92 | 4.73 | 4.77 | 4.77 | -0.09 (-1.85%) | 9,897,018 |
| 13 Sep 2013 | HKD | 4.68 | 4.88 | 4.58 | 4.86 | 4.86 | +0.17 (+3.62%) | 38,618,840 |
| 12 Sep 2013 | HKD | 4.8 | 4.96 | 4.64 | 4.69 | 4.69 | -0.31 (-6.20%) | 37,757,609 |
| 11 Sep 2013 | HKD | 5.08 | 5.14 | 4.86 | 5 | 5 | -0.25 (-4.76%) | 52,264,602 |
| 10 Sep 2013 | HKD | 5.22 | 5.29 | 5.03 | 5.25 | 5.25 | -0.14 (-2.60%) | 40,514,191 |
| 9 Sep 2013 | HKD | 5.46 | 5.51 | 5.37 | 5.39 | 5.39 | -0.06 (-1.10%) | 8,982,346 |
| 6 Sep 2013 | HKD | 5.5 | 5.55 | 5.4 | 5.45 | 5.45 | -0.05 (-0.91%) | 11,078,200 |
| 5 Sep 2013 | HKD | 5.35 | 5.6 | 5.35 | 5.5 | 5.5 | +0.21 (+3.97%) | 34,880,238 |
| 4 Sep 2013 | HKD | 5.28 | 5.43 | 5.2 | 5.29 | 5.29 | 0.0 (0.0%) | 27,921,279 |
| 3 Sep 2013 | HKD | 5.03 | 5.39 | 5.01 | 5.29 | 5.29 | +0.29 (+5.80%) | 33,606,449 |
| 2 Sep 2013 | HKD | 5.05 | 5.11 | 4.89 | 5 | 5 | -0.04 (-0.79%) | 12,711,450 |
| 30 Aug 2013 | HKD | 4.98 | 5.19 | 4.89 | 5.04 | 5.04 | +0.04 (+0.80%) | 26,253,900 |
| 29 Aug 2013 | HKD | 4.74 | 5.04 | 4.74 | 5 | 5 | +0.21 (+4.38%) | 32,743,100 |
| 28 Aug 2013 | HKD | 4.7 | 4.92 | 4.66 | 4.79 | 4.79 | 0.0 (0.0%) | 27,711,471 |
| 27 Aug 2013 | HKD | 4.69 | 4.8 | 4.64 | 4.79 | 4.79 | +0.03 (+0.63%) | 15,564,630 |
| 26 Aug 2013 | HKD | 4.65 | 4.87 | 4.57 | 4.76 | 4.76 | +0.21 (+4.62%) | 31,010,891 |
