| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2013 | HKD | 27.55 | 27.65 | 26.7 | 26.95 | 26.95 | -0.15 (-0.55%) | 4,876,600 |
| 13 Nov 2013 | HKD | 26.65 | 27.55 | 26.5 | 27.1 | 27.1 | +0.1 (+0.37%) | 2,903,446 |
| 12 Nov 2013 | HKD | 26.8 | 27.1 | 26.5 | 27 | 27 | +0.25 (+0.93%) | 3,714,000 |
| 11 Nov 2013 | HKD | 26.4 | 26.8 | 26.2 | 26.75 | 26.75 | +0.35 (+1.33%) | 932,800 |
| 8 Nov 2013 | HKD | 26.45 | 27.1 | 26.35 | 26.4 | 26.4 | -0.65 (-2.40%) | 3,521,163 |
| 7 Nov 2013 | HKD | 27.4 | 27.4 | 27 | 27.05 | 27.05 | +0.05 (+0.19%) | 1,554,000 |
| 6 Nov 2013 | HKD | 26.35 | 27.5 | 26.3 | 27 | 27 | +0.4 (+1.50%) | 2,860,135 |
| 5 Nov 2013 | HKD | 26.8 | 26.8 | 26.25 | 26.6 | 26.6 | +0.2 (+0.76%) | 2,199,662 |
| 4 Nov 2013 | HKD | 27.4 | 27.4 | 26.25 | 26.4 | 26.4 | -0.6 (-2.22%) | 3,257,800 |
| 1 Nov 2013 | HKD | 27.5 | 27.55 | 26.2 | 27 | 27 | +0.3 (+1.12%) | 5,216,538 |
| 31 Oct 2013 | HKD | 27.4 | 27.75 | 26.65 | 26.7 | 26.7 | -1.05 (-3.78%) | 3,668,361 |
| 30 Oct 2013 | HKD | 27.3 | 28.15 | 27.3 | 27.75 | 27.75 | +1.05 (+3.93%) | 3,597,400 |
| 29 Oct 2013 | HKD | 27.6 | 27.95 | 26.6 | 26.7 | 26.7 | -1.2 (-4.30%) | 4,260,399 |
| 28 Oct 2013 | HKD | 28 | 28.4 | 27.5 | 27.9 | 27.9 | +0.1 (+0.36%) | 2,471,410 |
| 25 Oct 2013 | HKD | 27.85 | 28.25 | 27.55 | 27.8 | 27.8 | -0.35 (-1.24%) | 2,543,135 |
| 24 Oct 2013 | HKD | 28 | 28.75 | 27.35 | 28.15 | 28.15 | -0.1 (-0.35%) | 4,851,200 |
| 23 Oct 2013 | HKD | 28.15 | 29 | 28.15 | 28.25 | 28.25 | +0.15 (+0.53%) | 6,456,200 |
| 22 Oct 2013 | HKD | 29.5 | 29.5 | 28 | 28.1 | 28.1 | -1.5 (-5.07%) | 12,441,062 |
| 21 Oct 2013 | HKD | 29.85 | 30 | 29.4 | 29.6 | 29.6 | +0.05 (+0.17%) | 5,970,300 |
| 18 Oct 2013 | HKD | 28.5 | 29.85 | 28.5 | 29.55 | 29.55 | +1.2 (+4.23%) | 5,083,400 |
| 17 Oct 2013 | HKD | 28.2 | 28.5 | 28.05 | 28.35 | 28.35 | +0.3 (+1.07%) | 5,045,900 |
| 16 Oct 2013 | HKD | 28 | 28.3 | 27.6 | 28.05 | 28.05 | 0.0 (0.0%) | 4,453,967 |
| 15 Oct 2013 | HKD | 27 | 28.15 | 27 | 28.05 | 28.05 | +0.7 (+2.56%) | 4,687,440 |
| 14 Oct 2013 | HKD | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | 0.0 (0.0%) | 0 |
| 11 Oct 2013 | HKD | 27.4 | 27.7 | 27.2 | 27.35 | 27.35 | +0.45 (+1.67%) | 2,483,870 |
| 10 Oct 2013 | HKD | 26.95 | 27 | 26.25 | 26.9 | 26.9 | 0.0 (0.0%) | 2,739,147 |
| 9 Oct 2013 | HKD | 27.35 | 27.35 | 26.7 | 26.9 | 26.9 | -0.45 (-1.65%) | 2,605,100 |
| 8 Oct 2013 | HKD | 27.25 | 27.9 | 27 | 27.35 | 27.35 | +0.1 (+0.37%) | 4,817,651 |
| 7 Oct 2013 | HKD | 26.4 | 27.4 | 26.1 | 27.25 | 27.25 | +1.3 (+5.01%) | 5,174,195 |
| 4 Oct 2013 | HKD | 26.2 | 26.5 | 25.6 | 25.95 | 25.95 | -0.65 (-2.44%) | 5,713,945 |
