| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Aug 2013 | HKD | 4.63 | 4.84 | 4.6 | 4.76 | 3.5039 | +0.18 (+3.93%) | 8,035,800 |
| 28 Aug 2013 | HKD | 4.66 | 4.76 | 4.54 | 4.58 | 3.3714 | -0.14 (-2.97%) | 7,957,800 |
| 27 Aug 2013 | HKD | 4.92 | 4.96 | 4.7 | 4.72 | 3.4745 | -0.26 (-5.22%) | 10,105,579 |
| 26 Aug 2013 | HKD | 4.3 | 5.04 | 4.28 | 4.98 | 3.6659 | +0.92 (+22.66%) | 28,253,000 |
| 23 Aug 2013 | HKD | 4.16 | 4.17 | 4.01 | 4.06 | 2.9887 | -0.02 (-0.49%) | 2,066,400 |
| 22 Aug 2013 | HKD | 4.04 | 4.1 | 3.98 | 4.08 | 3.0034 | -0.02 (-0.49%) | 3,835,666 |
| 21 Aug 2013 | HKD | 4.14 | 4.18 | 4.03 | 4.1 | 3.0181 | -0.03 (-0.73%) | 2,122,800 |
| 20 Aug 2013 | HKD | 4.4 | 4.4 | 4.08 | 4.13 | 3.0402 | -0.23 (-5.28%) | 3,540,000 |
| 19 Aug 2013 | HKD | 4.36 | 4.42 | 4.36 | 4.36 | 3.2095 | +0.04 (+0.93%) | 1,650,600 |
| 16 Aug 2013 | HKD | 4.42 | 4.46 | 4.31 | 4.32 | 3.18 | -0.14 (-3.14%) | 5,547,210 |
| 15 Aug 2013 | HKD | 4.51 | 4.62 | 4.43 | 4.46 | 3.2831 | -0.07 (-1.55%) | 3,260,600 |
| 14 Aug 2013 | HKD | 4.53 | 4.53 | 4.53 | 4.53 | 3.3346 | 0.0 (0.0%) | 0 |
| 13 Aug 2013 | HKD | 4.67 | 4.71 | 4.52 | 4.53 | 3.3346 | -0.07 (-1.52%) | 4,125,600 |
| 12 Aug 2013 | HKD | 4.48 | 4.67 | 4.47 | 4.6 | 3.3862 | +0.12 (+2.68%) | 2,607,800 |
| 9 Aug 2013 | HKD | 4.5 | 4.56 | 4.48 | 4.48 | 3.2978 | -0.02 (-0.44%) | 1,434,200 |
| 8 Aug 2013 | HKD | 4.66 | 4.66 | 4.46 | 4.5 | 3.3125 | -0.12 (-2.60%) | 1,859,800 |
| 7 Aug 2013 | HKD | 4.54 | 4.64 | 4.52 | 4.62 | 3.4009 | +0.04 (+0.87%) | 1,244,976 |
| 6 Aug 2013 | HKD | 4.55 | 4.6 | 4.47 | 4.58 | 3.3714 | -0.02 (-0.43%) | 981,212 |
| 5 Aug 2013 | HKD | 4.49 | 4.69 | 4.49 | 4.6 | 3.3862 | +0.11 (+2.45%) | 1,340,400 |
| 2 Aug 2013 | HKD | 4.62 | 4.65 | 4.49 | 4.49 | 3.3052 | -0.05 (-1.10%) | 2,566,400 |
| 1 Aug 2013 | HKD | 4.43 | 4.59 | 4.4 | 4.54 | 3.342 | +0.19 (+4.37%) | 3,196,936 |
| 31 Jul 2013 | HKD | 4.5 | 4.57 | 4.35 | 4.35 | 3.2021 | -0.13 (-2.90%) | 1,492,200 |
| 30 Jul 2013 | HKD | 4.46 | 4.54 | 4.46 | 4.48 | 3.2978 | +0.02 (+0.45%) | 902,647 |
| 29 Jul 2013 | HKD | 4.56 | 4.62 | 4.45 | 4.46 | 3.2831 | -0.17 (-3.67%) | 1,373,800 |
| 26 Jul 2013 | HKD | 4.66 | 4.72 | 4.57 | 4.63 | 3.4082 | -0.05 (-1.07%) | 1,703,537 |
| 25 Jul 2013 | HKD | 4.67 | 4.75 | 4.67 | 4.68 | 3.4451 | 0.0 (0.0%) | 1,438,050 |
| 24 Jul 2013 | HKD | 4.63 | 4.72 | 4.6 | 4.68 | 3.4451 | +0.06 (+1.30%) | 2,353,600 |
| 23 Jul 2013 | HKD | 4.58 | 4.66 | 4.48 | 4.62 | 3.4009 | +0.06 (+1.32%) | 1,847,800 |
| 22 Jul 2013 | HKD | 4.3 | 4.58 | 4.3 | 4.56 | 3.3567 | +0.23 (+5.31%) | 1,799,499 |
| 19 Jul 2013 | HKD | 4.65 | 4.65 | 4.27 | 4.33 | 3.1874 | -0.3 (-6.48%) | 5,152,810 |
