| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2013 | HKD | 3.98 | 3.98 | 3.79 | 3.81 | 3.81 | -0.15 (-3.79%) | 11,548,410 |
| 11 Jul 2013 | HKD | 4.03 | 4.04 | 3.94 | 3.96 | 3.96 | 0.0 (0.0%) | 6,047,440 |
| 10 Jul 2013 | HKD | 4 | 4 | 3.88 | 3.96 | 3.96 | +0.01 (+0.25%) | 7,693,077 |
| 9 Jul 2013 | HKD | 3.9 | 4.01 | 3.9 | 3.95 | 3.95 | +0.03 (+0.77%) | 4,230,282 |
| 8 Jul 2013 | HKD | 3.89 | 3.95 | 3.85 | 3.92 | 3.92 | +0.03 (+0.77%) | 5,573,141 |
| 5 Jul 2013 | HKD | 3.86 | 3.99 | 3.86 | 3.89 | 3.89 | +0.02 (+0.52%) | 5,201,842 |
| 4 Jul 2013 | HKD | 4.06 | 4.12 | 3.85 | 3.87 | 3.87 | -0.22 (-5.38%) | 15,938,990 |
| 3 Jul 2013 | HKD | 4.21 | 4.23 | 4.06 | 4.09 | 4.09 | -0.09 (-2.15%) | 11,990,810 |
| 2 Jul 2013 | HKD | 4.22 | 4.4 | 4.14 | 4.18 | 4.18 | -0.06 (-1.42%) | 20,534,699 |
| 1 Jul 2013 | HKD | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.0 (0.0%) | 0 |
| 28 Jun 2013 | HKD | 4.22 | 4.25 | 4.1 | 4.24 | 4.24 | +0.04 (+0.95%) | 8,780,917 |
| 27 Jun 2013 | HKD | 4.21 | 4.25 | 4.15 | 4.2 | 4.2 | +0.03 (+0.72%) | 8,614,703 |
| 26 Jun 2013 | HKD | 4.15 | 4.24 | 4.05 | 4.17 | 4.17 | +0.1 (+2.46%) | 25,231,500 |
| 25 Jun 2013 | HKD | 3.9 | 4.13 | 3.86 | 4.07 | 4.07 | +0.3 (+7.96%) | 26,136,840 |
| 24 Jun 2013 | HKD | 4 | 4.14 | 3.72 | 3.77 | 3.77 | -0.27 (-6.68%) | 19,725,859 |
| 21 Jun 2013 | HKD | 4.01 | 4.07 | 3.95 | 4.04 | 4.04 | -0.08 (-1.94%) | 25,607,180 |
| 20 Jun 2013 | HKD | 4.38 | 4.38 | 4.08 | 4.12 | 4.12 | -0.3 (-6.79%) | 22,137,350 |
| 19 Jun 2013 | HKD | 4.16 | 4.45 | 4.12 | 4.42 | 4.42 | +0.26 (+6.25%) | 30,649,971 |
| 18 Jun 2013 | HKD | 4.14 | 4.2 | 4.05 | 4.16 | 4.16 | +0.02 (+0.48%) | 9,534,885 |
| 17 Jun 2013 | HKD | 3.95 | 4.15 | 3.94 | 4.14 | 4.14 | +0.15 (+3.76%) | 16,225,170 |
| 14 Jun 2013 | HKD | 4.01 | 4.15 | 3.96 | 3.99 | 3.99 | 0.0 (0.0%) | 13,291,350 |
| 13 Jun 2013 | HKD | 4.13 | 4.13 | 3.9 | 3.99 | 3.99 | -0.19 (-4.55%) | 17,854,119 |
| 12 Jun 2013 | HKD | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.0 (0.0%) | 0 |
| 11 Jun 2013 | HKD | 4.13 | 4.21 | 4.06 | 4.18 | 4.18 | +0.03 (+0.72%) | 11,534,520 |
| 10 Jun 2013 | HKD | 4.12 | 4.3 | 4.12 | 4.15 | 4.15 | -0.01 (-0.24%) | 24,167,141 |
| 7 Jun 2013 | HKD | 3.91 | 4.2 | 3.91 | 4.16 | 4.16 | +0.25 (+6.39%) | 38,560,832 |
| 6 Jun 2013 | HKD | 4.04 | 4.12 | 3.88 | 3.91 | 3.91 | -0.22 (-5.33%) | 24,548,650 |
| 5 Jun 2013 | HKD | 4.19 | 4.2 | 4.07 | 4.13 | 4.13 | -0.1 (-2.36%) | 16,306,790 |
| 4 Jun 2013 | HKD | 4.26 | 4.34 | 4.14 | 4.23 | 4.23 | -0.07 (-1.63%) | 25,284,359 |
| 3 Jun 2013 | HKD | 4.39 | 4.42 | 4.13 | 4.3 | 4.3 | -0.11 (-2.49%) | 57,955,762 |
