| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2013 | HKD | 21.85 | 22.2 | 21.85 | 22.05 | 22.05 | -0.1 (-0.45%) | 2,397,869 |
| 21 Aug 2013 | HKD | 22.3 | 22.5 | 21.85 | 22.15 | 22.15 | -0.3 (-1.34%) | 2,355,600 |
| 20 Aug 2013 | HKD | 22.4 | 22.95 | 22.35 | 22.45 | 22.45 | -0.25 (-1.10%) | 3,355,882 |
| 19 Aug 2013 | HKD | 22.6 | 22.95 | 22.6 | 22.7 | 22.7 | +0.1 (+0.44%) | 1,778,411 |
| 16 Aug 2013 | HKD | 22.75 | 22.85 | 22.2 | 22.6 | 22.6 | -0.05 (-0.22%) | 3,044,014 |
| 15 Aug 2013 | HKD | 23 | 23.2 | 22.6 | 22.65 | 22.65 | 0.0 (0.0%) | 2,709,295 |
| 14 Aug 2013 | HKD | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 0.0 (0.0%) | 0 |
| 13 Aug 2013 | HKD | 22.55 | 22.8 | 22.05 | 22.65 | 22.65 | +0.4 (+1.80%) | 4,479,875 |
| 12 Aug 2013 | HKD | 22.5 | 22.5 | 22.05 | 22.25 | 22.25 | -0.05 (-0.22%) | 1,660,321 |
| 9 Aug 2013 | HKD | 22.1 | 22.55 | 21.75 | 22.3 | 22.3 | +0.5 (+2.29%) | 4,458,323 |
| 8 Aug 2013 | HKD | 22 | 22.15 | 21.8 | 21.8 | 21.8 | -0.05 (-0.23%) | 2,660,600 |
| 7 Aug 2013 | HKD | 22.6 | 22.7 | 21.8 | 21.85 | 21.85 | -1.05 (-4.59%) | 8,842,352 |
| 6 Aug 2013 | HKD | 22.95 | 23.15 | 22.6 | 22.9 | 22.9 | -0.1 (-0.43%) | 3,229,124 |
| 5 Aug 2013 | HKD | 22.9 | 23.35 | 22.85 | 23 | 23 | -0.15 (-0.65%) | 1,241,900 |
| 2 Aug 2013 | HKD | 23.35 | 23.45 | 22.95 | 23.15 | 23.15 | +0.15 (+0.65%) | 3,905,188 |
| 1 Aug 2013 | HKD | 23 | 23.65 | 22.65 | 23 | 23 | +0.65 (+2.91%) | 5,473,798 |
| 31 Jul 2013 | HKD | 21.35 | 22.5 | 21.35 | 22.35 | 22.35 | +0.65 (+3.00%) | 3,963,477 |
| 30 Jul 2013 | HKD | 21.6 | 21.7 | 21.3 | 21.7 | 21.7 | 0.0 (0.0%) | 1,266,834 |
| 29 Jul 2013 | HKD | 21.5 | 21.8 | 21.25 | 21.7 | 21.7 | +0.2 (+0.93%) | 1,097,600 |
| 26 Jul 2013 | HKD | 21.75 | 21.75 | 20.9 | 21.5 | 21.5 | -0.4 (-1.83%) | 3,094,604 |
| 25 Jul 2013 | HKD | 21.25 | 21.95 | 21.15 | 21.9 | 21.9 | +0.45 (+2.10%) | 3,558,730 |
| 24 Jul 2013 | HKD | 21.75 | 21.75 | 21.2 | 21.45 | 21.45 | -0.25 (-1.15%) | 4,573,484 |
| 23 Jul 2013 | HKD | 21.9 | 21.9 | 21.4 | 21.7 | 21.7 | -0.15 (-0.69%) | 2,481,743 |
| 22 Jul 2013 | HKD | 21.8 | 21.9 | 21.4 | 21.85 | 21.85 | +0.4 (+1.86%) | 1,146,776 |
| 19 Jul 2013 | HKD | 21.85 | 21.85 | 21.4 | 21.45 | 21.45 | -0.4 (-1.83%) | 1,254,600 |
| 18 Jul 2013 | HKD | 21.8 | 22 | 21.5 | 21.85 | 21.85 | -0.05 (-0.23%) | 3,101,188 |
| 17 Jul 2013 | HKD | 21.7 | 22 | 21.5 | 21.9 | 21.9 | +0.55 (+2.58%) | 3,547,600 |
| 16 Jul 2013 | HKD | 21.2 | 21.45 | 21.1 | 21.35 | 21.35 | +0.35 (+1.67%) | 1,752,800 |
| 15 Jul 2013 | HKD | 21 | 21.6 | 20.95 | 21 | 21 | -0.25 (-1.18%) | 1,879,235 |
| 12 Jul 2013 | HKD | 21.5 | 21.85 | 21.1 | 21.25 | 21.25 | -0.5 (-2.30%) | 3,217,070 |
