| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2013 | HKD | 32.7 | 33.3 | 32.7 | 33.05 | 33.05 | +0.35 (+1.07%) | 1,172,972 |
| 26 Dec 2013 | HKD | 32.7 | 32.7 | 32.7 | 32.7 | 32.7 | 0.0 (0.0%) | 0 |
| 25 Dec 2013 | HKD | 32.7 | 32.7 | 32.7 | 32.7 | 32.7 | 0.0 (0.0%) | 0 |
| 24 Dec 2013 | HKD | 32.5 | 32.8 | 32.45 | 32.7 | 32.7 | +0.2 (+0.62%) | 564,189 |
| 23 Dec 2013 | HKD | 32.35 | 32.6 | 32.05 | 32.5 | 32.5 | +0.15 (+0.46%) | 633,193 |
| 20 Dec 2013 | HKD | 32.45 | 32.5 | 31.9 | 32.35 | 32.35 | 0.0 (0.0%) | 790,158 |
| 19 Dec 2013 | HKD | 32.6 | 32.8 | 32 | 32.35 | 32.35 | -0.15 (-0.46%) | 1,587,568 |
| 18 Dec 2013 | HKD | 32.6 | 32.65 | 32.25 | 32.5 | 32.5 | 0.0 (0.0%) | 1,509,308 |
| 17 Dec 2013 | HKD | 32.3 | 32.7 | 32.2 | 32.5 | 32.5 | +0.05 (+0.15%) | 1,112,064 |
| 16 Dec 2013 | HKD | 32.3 | 32.65 | 32.15 | 32.45 | 32.45 | -0.35 (-1.07%) | 1,229,825 |
| 13 Dec 2013 | HKD | 32.2 | 32.9 | 31.9 | 32.8 | 32.8 | +0.1 (+0.31%) | 5,170,338 |
| 12 Dec 2013 | HKD | 33 | 33.2 | 32.55 | 32.7 | 32.7 | -0.2 (-0.61%) | 806,984 |
| 11 Dec 2013 | HKD | 33.6 | 33.65 | 32.5 | 32.9 | 32.9 | -0.95 (-2.81%) | 2,602,176 |
| 10 Dec 2013 | HKD | 34.3 | 34.3 | 33.55 | 33.85 | 33.85 | +0.15 (+0.45%) | 598,808 |
| 9 Dec 2013 | HKD | 33.95 | 34 | 33.45 | 33.7 | 33.7 | -0.15 (-0.44%) | 2,020,420 |
| 6 Dec 2013 | HKD | 33.95 | 33.95 | 33.35 | 33.85 | 33.85 | +0.05 (+0.15%) | 1,853,604 |
| 5 Dec 2013 | HKD | 33.9 | 34.05 | 33.35 | 33.8 | 33.8 | -0.15 (-0.44%) | 1,980,172 |
| 4 Dec 2013 | HKD | 34.2 | 34.2 | 33.9 | 33.95 | 33.95 | -0.3 (-0.88%) | 1,673,957 |
| 3 Dec 2013 | HKD | 34.6 | 34.7 | 34.05 | 34.25 | 34.25 | -0.1 (-0.29%) | 1,532,233 |
| 2 Dec 2013 | HKD | 34.2 | 35 | 34.2 | 34.35 | 34.35 | -0.1 (-0.29%) | 1,536,918 |
| 29 Nov 2013 | HKD | 34.15 | 34.6 | 33.9 | 34.45 | 34.45 | +0.3 (+0.88%) | 3,162,586 |
| 28 Nov 2013 | HKD | 34.05 | 34.45 | 34.05 | 34.15 | 34.15 | -0.2 (-0.58%) | 2,605,687 |
| 27 Nov 2013 | HKD | 34.4 | 34.5 | 34 | 34.35 | 34.35 | +0.1 (+0.29%) | 2,450,828 |
| 26 Nov 2013 | HKD | 34.05 | 34.4 | 34 | 34.25 | 34.25 | +0.1 (+0.29%) | 2,123,875 |
| 25 Nov 2013 | HKD | 34.4 | 34.5 | 34.05 | 34.15 | 34.15 | -0.05 (-0.15%) | 1,038,247 |
| 22 Nov 2013 | HKD | 34.35 | 34.35 | 34 | 34.2 | 34.2 | +0.25 (+0.74%) | 1,814,867 |
| 21 Nov 2013 | HKD | 34.3 | 34.3 | 33.9 | 33.95 | 33.95 | -0.35 (-1.02%) | 1,833,258 |
| 20 Nov 2013 | HKD | 34.45 | 34.45 | 33.9 | 34.3 | 34.3 | +0.1 (+0.29%) | 2,495,721 |
| 19 Nov 2013 | HKD | 34.3 | 34.5 | 34 | 34.2 | 34.2 | -0.05 (-0.15%) | 2,525,330 |
| 18 Nov 2013 | HKD | 33.95 | 34.45 | 33.65 | 34.25 | 34.25 | +0.5 (+1.48%) | 1,964,693 |
