| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2013 | HKD | 4.2 | 4.72 | 4.2 | 4.55 | 4.55 | +0.36 (+8.59%) | 60,502,609 |
| 22 Aug 2013 | HKD | 4.19 | 4.23 | 4.17 | 4.19 | 4.19 | -0.04 (-0.95%) | 4,734,252 |
| 21 Aug 2013 | HKD | 4.2 | 4.24 | 4.16 | 4.23 | 4.23 | +0.03 (+0.71%) | 3,603,507 |
| 20 Aug 2013 | HKD | 4.2 | 4.28 | 4.18 | 4.2 | 4.2 | -0.01 (-0.24%) | 7,168,711 |
| 19 Aug 2013 | HKD | 4.16 | 4.27 | 4.16 | 4.21 | 4.21 | -0.01 (-0.24%) | 3,307,078 |
| 16 Aug 2013 | HKD | 4.28 | 4.3 | 4.13 | 4.22 | 4.22 | -0.08 (-1.86%) | 10,010,570 |
| 15 Aug 2013 | HKD | 4.14 | 4.3 | 4.14 | 4.3 | 4.3 | +0.1 (+2.38%) | 18,589,570 |
| 14 Aug 2013 | HKD | 4.2 | 4.2 | 4.2 | 4.2 | 4.2 | 0.0 (0.0%) | 0 |
| 13 Aug 2013 | HKD | 4.32 | 4.37 | 4.1 | 4.2 | 4.2 | -0.07 (-1.64%) | 24,699,270 |
| 12 Aug 2013 | HKD | 4.2 | 4.3 | 4.08 | 4.27 | 4.27 | +0.04 (+0.95%) | 12,808,910 |
| 9 Aug 2013 | HKD | 4.12 | 4.25 | 4.07 | 4.23 | 4.23 | +0.12 (+2.92%) | 15,263,830 |
| 8 Aug 2013 | HKD | 4.06 | 4.15 | 4.06 | 4.11 | 4.11 | +0.02 (+0.49%) | 4,818,851 |
| 7 Aug 2013 | HKD | 4.04 | 4.16 | 4.04 | 4.09 | 4.09 | +0.01 (+0.25%) | 6,665,916 |
| 6 Aug 2013 | HKD | 4.07 | 4.13 | 3.96 | 4.08 | 4.08 | +0.02 (+0.49%) | 10,749,870 |
| 5 Aug 2013 | HKD | 4.19 | 4.19 | 4.06 | 4.06 | 4.06 | -0.11 (-2.64%) | 4,144,861 |
| 2 Aug 2013 | HKD | 4.15 | 4.19 | 4.12 | 4.17 | 4.17 | +0.05 (+1.21%) | 5,679,350 |
| 1 Aug 2013 | HKD | 4.21 | 4.21 | 4.06 | 4.12 | 4.12 | -0.06 (-1.44%) | 7,748,717 |
| 31 Jul 2013 | HKD | 4.1 | 4.2 | 4.07 | 4.18 | 4.18 | +0.13 (+3.21%) | 9,133,497 |
| 30 Jul 2013 | HKD | 4.04 | 4.1 | 3.98 | 4.05 | 4.05 | +0.07 (+1.76%) | 7,702,331 |
| 29 Jul 2013 | HKD | 4.16 | 4.17 | 3.97 | 3.98 | 3.98 | -0.14 (-3.40%) | 6,495,199 |
| 26 Jul 2013 | HKD | 4.26 | 4.3 | 4.1 | 4.12 | 4.12 | -0.14 (-3.29%) | 5,721,547 |
| 25 Jul 2013 | HKD | 4.23 | 4.31 | 4.2 | 4.26 | 4.26 | -0.04 (-0.93%) | 5,361,001 |
| 24 Jul 2013 | HKD | 4.2 | 4.3 | 4.16 | 4.3 | 4.3 | +0.08 (+1.90%) | 9,172,917 |
| 23 Jul 2013 | HKD | 4.04 | 4.22 | 4.04 | 4.22 | 4.22 | +0.18 (+4.46%) | 14,981,260 |
| 22 Jul 2013 | HKD | 3.91 | 4.09 | 3.91 | 4.04 | 4.04 | +0.1 (+2.54%) | 6,371,101 |
| 19 Jul 2013 | HKD | 4.05 | 4.1 | 3.91 | 3.94 | 3.94 | -0.13 (-3.19%) | 6,128,000 |
| 18 Jul 2013 | HKD | 4.05 | 4.1 | 4.05 | 4.07 | 4.07 | -0.01 (-0.25%) | 1,926,911 |
| 17 Jul 2013 | HKD | 4 | 4.17 | 4 | 4.08 | 4.08 | +0.08 (+2%) | 10,774,750 |
| 16 Jul 2013 | HKD | 4.02 | 4.03 | 3.93 | 4 | 4 | +0.03 (+0.76%) | 8,487,412 |
| 15 Jul 2013 | HKD | 3.8 | 4.01 | 3.8 | 3.97 | 3.97 | +0.16 (+4.20%) | 10,830,750 |
