| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2013 | HKD | 32.75 | 33.1 | 32.75 | 32.8 | 32.8 | -0.1 (-0.30%) | 1,106,432 |
| 3 Oct 2013 | HKD | 33 | 33.3 | 32.7 | 32.9 | 32.9 | -0.1 (-0.30%) | 3,266,313 |
| 2 Oct 2013 | HKD | 32.5 | 33.35 | 32.5 | 33 | 33 | +0.15 (+0.46%) | 2,297,887 |
| 1 Oct 2013 | HKD | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | 0.0 (0.0%) | 0 |
| 30 Sep 2013 | HKD | 32.95 | 33.35 | 32.7 | 32.85 | 32.85 | -0.4 (-1.20%) | 3,763,514 |
| 27 Sep 2013 | HKD | 33.3 | 33.4 | 32.95 | 33.25 | 33.25 | 0.0 (0.0%) | 3,169,054 |
| 26 Sep 2013 | HKD | 32.85 | 33.4 | 32.85 | 33.25 | 33.25 | +0.15 (+0.45%) | 3,728,238 |
| 25 Sep 2013 | HKD | 32.6 | 33.4 | 32.6 | 33.1 | 33.1 | +0.4 (+1.22%) | 4,959,474 |
| 24 Sep 2013 | HKD | 32 | 33 | 32 | 32.7 | 32.7 | +0.5 (+1.55%) | 3,544,112 |
| 23 Sep 2013 | HKD | 32.7 | 32.85 | 32.05 | 32.2 | 32.2 | -0.45 (-1.38%) | 1,779,893 |
| 20 Sep 2013 | HKD | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | 0.0 (0.0%) | 0 |
| 19 Sep 2013 | HKD | 32.9 | 33.25 | 32 | 32.65 | 32.65 | +0.6 (+1.87%) | 6,226,855 |
| 18 Sep 2013 | HKD | 33.8 | 33.9 | 32 | 32.05 | 32.05 | -1.5 (-4.47%) | 6,564,198 |
| 17 Sep 2013 | HKD | 32.3 | 33.85 | 32.1 | 33.55 | 33.55 | +1.8 (+5.67%) | 9,651,294 |
| 16 Sep 2013 | HKD | 32 | 32.2 | 31.65 | 31.75 | 31.75 | -0.2 (-0.63%) | 1,461,790 |
| 13 Sep 2013 | HKD | 31.55 | 32 | 31.35 | 31.95 | 31.95 | +0.55 (+1.75%) | 2,657,823 |
| 12 Sep 2013 | HKD | 31.9 | 31.9 | 31.2 | 31.4 | 31.4 | -0.25 (-0.79%) | 2,003,971 |
| 11 Sep 2013 | HKD | 31.6 | 31.85 | 31.3 | 31.65 | 31.65 | -0.05 (-0.16%) | 1,985,253 |
| 10 Sep 2013 | HKD | 31.3 | 31.8 | 31.2 | 31.7 | 31.7 | +0.5 (+1.60%) | 2,049,331 |
| 9 Sep 2013 | HKD | 31.7 | 31.8 | 31.1 | 31.2 | 31.2 | -0.35 (-1.11%) | 1,475,713 |
| 6 Sep 2013 | HKD | 31.4 | 31.6 | 30.9 | 31.55 | 31.55 | 0.0 (0.0%) | 1,988,943 |
| 5 Sep 2013 | HKD | 32 | 32 | 31.1 | 31.55 | 31.55 | +0.45 (+1.45%) | 3,694,681 |
| 4 Sep 2013 | HKD | 30.35 | 31.3 | 30.35 | 31.1 | 31.1 | +0.55 (+1.80%) | 2,243,443 |
| 3 Sep 2013 | HKD | 30.3 | 31 | 30.3 | 30.55 | 30.55 | +0.2 (+0.66%) | 1,555,740 |
| 2 Sep 2013 | HKD | 30.3 | 30.5 | 30 | 30.35 | 30.35 | +0.35 (+1.17%) | 1,293,627 |
| 30 Aug 2013 | HKD | 29.6 | 30.4 | 29.6 | 30 | 30 | +0.15 (+0.50%) | 3,779,960 |
| 29 Aug 2013 | HKD | 30.2 | 30.3 | 29.75 | 29.85 | 29.85 | +0.15 (+0.51%) | 1,628,700 |
| 28 Aug 2013 | HKD | 30.35 | 30.5 | 29.6 | 29.7 | 29.7 | -0.85 (-2.78%) | 2,294,180 |
| 27 Aug 2013 | HKD | 30.5 | 31 | 30.2 | 30.55 | 30.55 | -0.3 (-0.97%) | 1,740,175 |
| 26 Aug 2013 | HKD | 31.2 | 31.2 | 30.6 | 30.85 | 30.85 | +0.4 (+1.31%) | 1,401,040 |
