| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Aug 2013 | HKD | 6.72 | 6.75 | 6.6 | 6.63 | 6.3377 | -0.03 (-0.45%) | 3,986,804 |
| 29 Aug 2013 | HKD | 6.71 | 6.75 | 6.62 | 6.66 | 6.3664 | -0.05 (-0.75%) | 5,826,884 |
| 28 Aug 2013 | HKD | 6.81 | 6.81 | 6.69 | 6.71 | 6.4142 | -0.1 (-1.47%) | 2,946,918 |
| 27 Aug 2013 | HKD | 6.85 | 6.9 | 6.8 | 6.81 | 6.5098 | -0.03 (-0.44%) | 6,244,286 |
| 26 Aug 2013 | HKD | 6.8 | 6.88 | 6.8 | 6.84 | 6.5385 | +0.03 (+0.44%) | 2,085,962 |
| 23 Aug 2013 | HKD | 6.86 | 6.88 | 6.73 | 6.81 | 6.5098 | +0.04 (+0.59%) | 2,529,961 |
| 22 Aug 2013 | HKD | 6.72 | 6.82 | 6.72 | 6.77 | 6.4715 | 0.0 (0.0%) | 3,147,445 |
| 21 Aug 2013 | HKD | 7 | 7 | 6.71 | 6.77 | 6.4715 | -0.09 (-1.31%) | 3,975,253 |
| 20 Aug 2013 | HKD | 6.99 | 7 | 6.82 | 6.86 | 6.5576 | -0.14 (-2.00%) | 4,095,557 |
| 19 Aug 2013 | HKD | 7.04 | 7.04 | 6.98 | 7 | 6.6914 | 0.0 (0.0%) | 2,925,996 |
| 16 Aug 2013 | HKD | 6.9 | 7.05 | 6.85 | 7 | 6.6914 | +0.07 (+1.01%) | 6,831,119 |
| 15 Aug 2013 | HKD | 7.17 | 7.21 | 6.86 | 6.93 | 6.6245 | -0.29 (-4.02%) | 8,532,253 |
| 14 Aug 2013 | HKD | 7.22 | 7.22 | 7.22 | 7.22 | 6.9017 | 0.0 (0.0%) | 0 |
| 13 Aug 2013 | HKD | 6.9 | 7.22 | 6.83 | 7.22 | 6.9017 | +0.37 (+5.40%) | 15,895,123 |
| 12 Aug 2013 | HKD | 6.88 | 7.05 | 6.64 | 6.85 | 6.548 | -0.21 (-2.97%) | 41,370,878 |
| 9 Aug 2013 | HKD | 7.1 | 7.16 | 7.02 | 7.06 | 6.7488 | +0.01 (+0.14%) | 3,638,403 |
| 8 Aug 2013 | HKD | 7.01 | 7.11 | 6.98 | 7.05 | 6.7392 | 0.0 (0.0%) | 4,847,723 |
| 7 Aug 2013 | HKD | 7.1 | 7.16 | 7.01 | 7.05 | 6.7392 | -0.09 (-1.26%) | 8,466,243 |
| 6 Aug 2013 | HKD | 7.16 | 7.21 | 7.12 | 7.14 | 6.8252 | -0.02 (-0.28%) | 4,167,739 |
| 5 Aug 2013 | HKD | 7.08 | 7.26 | 7.03 | 7.16 | 6.8443 | +0.12 (+1.70%) | 3,964,164 |
| 2 Aug 2013 | HKD | 7.09 | 7.2 | 6.97 | 7.04 | 6.7296 | -0.11 (-1.54%) | 3,355,951 |
| 1 Aug 2013 | HKD | 7.2 | 7.21 | 6.99 | 7.15 | 6.8348 | +0.08 (+1.13%) | 6,100,797 |
| 31 Jul 2013 | HKD | 7.15 | 7.15 | 6.98 | 7.07 | 6.7583 | 0.0 (0.0%) | 10,030,191 |
| 30 Jul 2013 | HKD | 7.11 | 7.26 | 6.91 | 7.07 | 6.7583 | -0.1 (-1.39%) | 5,626,707 |
| 29 Jul 2013 | HKD | 7.3 | 7.3 | 7.16 | 7.17 | 6.8539 | -0.11 (-1.51%) | 1,481,419 |
| 26 Jul 2013 | HKD | 7.26 | 7.32 | 7.15 | 7.28 | 6.9591 | +0.07 (+0.97%) | 2,056,670 |
| 25 Jul 2013 | HKD | 7.3 | 7.46 | 7.08 | 7.21 | 6.8921 | -0.09 (-1.23%) | 7,158,390 |
| 24 Jul 2013 | HKD | 7.1 | 7.34 | 7.1 | 7.3 | 6.9782 | +0.26 (+3.69%) | 8,205,759 |
| 23 Jul 2013 | HKD | 6.9 | 7.13 | 6.84 | 7.04 | 6.7296 | +0.15 (+2.18%) | 10,307,779 |
| 22 Jul 2013 | HKD | 6.83 | 6.96 | 6.83 | 6.89 | 6.5862 | +0.17 (+2.53%) | 6,151,286 |
