| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2013 | HKD | 8.16 | 8.3 | 8.16 | 8.22 | 7.8576 | +0.1 (+1.23%) | 5,524,561 |
| 10 Oct 2013 | HKD | 8.07 | 8.18 | 8.06 | 8.12 | 7.762 | -0.02 (-0.25%) | 5,281,856 |
| 9 Oct 2013 | HKD | 8.26 | 8.26 | 8.08 | 8.14 | 7.7811 | -0.1 (-1.21%) | 4,949,190 |
| 8 Oct 2013 | HKD | 8.25 | 8.32 | 8.2 | 8.24 | 7.8767 | -0.01 (-0.12%) | 3,311,207 |
| 7 Oct 2013 | HKD | 8.3 | 8.42 | 8.14 | 8.25 | 7.8863 | -0.1 (-1.20%) | 4,398,853 |
| 4 Oct 2013 | HKD | 8.47 | 8.47 | 8.12 | 8.35 | 7.9819 | -0.12 (-1.42%) | 7,871,001 |
| 3 Oct 2013 | HKD | 8.02 | 8.5 | 7.99 | 8.47 | 8.0966 | +0.47 (+5.88%) | 15,418,365 |
| 2 Oct 2013 | HKD | 7.8 | 8.02 | 7.78 | 8 | 7.6473 | +0.27 (+3.49%) | 15,433,648 |
| 1 Oct 2013 | HKD | 7.73 | 7.73 | 7.73 | 7.73 | 7.3892 | 0.0 (0.0%) | 0 |
| 30 Sep 2013 | HKD | 7.83 | 7.87 | 7.67 | 7.73 | 7.3892 | -0.12 (-1.53%) | 4,024,421 |
| 27 Sep 2013 | HKD | 7.73 | 7.96 | 7.73 | 7.85 | 7.5039 | +0.14 (+1.82%) | 3,981,645 |
| 26 Sep 2013 | HKD | 7.82 | 7.82 | 7.64 | 7.71 | 7.3701 | -0.2 (-2.53%) | 3,961,654 |
| 25 Sep 2013 | HKD | 7.92 | 7.94 | 7.85 | 7.91 | 7.5613 | -0.01 (-0.13%) | 1,993,914 |
| 24 Sep 2013 | HKD | 7.99 | 7.99 | 7.78 | 7.92 | 7.5708 | -0.06 (-0.75%) | 5,966,018 |
| 23 Sep 2013 | HKD | 8 | 8 | 7.88 | 7.98 | 7.6282 | +0.14 (+1.79%) | 4,775,534 |
| 20 Sep 2013 | HKD | 7.84 | 7.84 | 7.84 | 7.84 | 7.4944 | 0.0 (0.0%) | 0 |
| 19 Sep 2013 | HKD | 7.9 | 7.96 | 7.81 | 7.84 | 7.4944 | +0.05 (+0.64%) | 5,258,813 |
| 18 Sep 2013 | HKD | 7.82 | 7.86 | 7.77 | 7.79 | 7.4466 | 0.0 (0.0%) | 1,927,970 |
| 17 Sep 2013 | HKD | 7.75 | 7.93 | 7.72 | 7.79 | 7.4466 | +0.09 (+1.17%) | 3,821,474 |
| 16 Sep 2013 | HKD | 7.7 | 7.76 | 7.61 | 7.7 | 7.3605 | +0.06 (+0.79%) | 3,414,533 |
| 13 Sep 2013 | HKD | 7.74 | 7.74 | 7.63 | 7.64 | 7.3032 | -0.03 (-0.39%) | 611,980 |
| 12 Sep 2013 | HKD | 7.85 | 7.85 | 7.48 | 7.67 | 7.3319 | -0.04 (-0.52%) | 10,498,853 |
| 11 Sep 2013 | HKD | 7.75 | 7.83 | 7.7 | 7.71 | 7.3701 | -0.05 (-0.64%) | 8,983,031 |
| 10 Sep 2013 | HKD | 7.75 | 7.88 | 7.71 | 7.76 | 7.4179 | -0.01 (-0.13%) | 16,092,139 |
| 9 Sep 2013 | HKD | 6.97 | 7.99 | 6.97 | 7.77 | 7.4275 | +0.85 (+12.28%) | 30,941,069 |
| 6 Sep 2013 | HKD | 6.7 | 6.95 | 6.7 | 6.92 | 6.6149 | +0.23 (+3.44%) | 5,209,157 |
| 5 Sep 2013 | HKD | 6.78 | 6.82 | 6.66 | 6.69 | 6.3951 | -0.01 (-0.15%) | 2,016,918 |
| 4 Sep 2013 | HKD | 6.88 | 6.89 | 6.6 | 6.7 | 6.4046 | -0.1 (-1.47%) | 10,195,897 |
| 3 Sep 2013 | HKD | 6.7 | 7.02 | 6.7 | 6.8 | 6.5002 | +0.14 (+2.10%) | 4,102,880 |
| 2 Sep 2013 | HKD | 6.72 | 6.72 | 6.65 | 6.66 | 6.3664 | +0.03 (+0.45%) | 2,029,169 |
