| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2013 | HKD | 28.5 | 28.5 | 27.9 | 28 | 28 | -0.35 (-1.23%) | 1,153,931 |
| 11 Jul 2013 | HKD | 28 | 28.5 | 27.9 | 28.35 | 28.35 | +0.45 (+1.61%) | 1,808,271 |
| 10 Jul 2013 | HKD | 27.75 | 28 | 27.4 | 27.9 | 27.9 | +0.4 (+1.45%) | 1,655,956 |
| 9 Jul 2013 | HKD | 27.65 | 27.7 | 27.35 | 27.5 | 27.5 | -0.15 (-0.54%) | 1,552,901 |
| 8 Jul 2013 | HKD | 27.8 | 28 | 27.3 | 27.65 | 27.65 | -0.4 (-1.43%) | 2,444,408 |
| 5 Jul 2013 | HKD | 27.85 | 28.3 | 27.6 | 28.05 | 28.05 | +0.65 (+2.37%) | 2,956,904 |
| 4 Jul 2013 | HKD | 27.25 | 27.4 | 27 | 27.4 | 27.4 | +0.35 (+1.29%) | 724,219 |
| 3 Jul 2013 | HKD | 27.3 | 27.45 | 27 | 27.05 | 27.05 | -0.5 (-1.81%) | 2,960,993 |
| 2 Jul 2013 | HKD | 27.45 | 27.9 | 27.4 | 27.55 | 27.55 | -0.4 (-1.43%) | 3,305,878 |
| 1 Jul 2013 | HKD | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | 0.0 (0.0%) | 0 |
| 28 Jun 2013 | HKD | 27.65 | 28.7 | 27.4 | 27.95 | 27.95 | +0.35 (+1.27%) | 3,249,770 |
| 27 Jun 2013 | HKD | 27.25 | 28.1 | 27.25 | 27.6 | 27.6 | +0.05 (+0.18%) | 2,283,662 |
| 26 Jun 2013 | HKD | 26.9 | 27.7 | 26.7 | 27.55 | 27.55 | +0.65 (+2.42%) | 3,765,181 |
| 25 Jun 2013 | HKD | 27.5 | 27.55 | 26.9 | 26.9 | 26.9 | -0.35 (-1.28%) | 3,767,219 |
| 24 Jun 2013 | HKD | 26.7 | 27.55 | 26.65 | 27.25 | 27.25 | -0.1 (-0.37%) | 2,639,228 |
| 21 Jun 2013 | HKD | 27 | 27.55 | 26.5 | 27.35 | 27.35 | -0.2 (-0.73%) | 6,371,472 |
| 20 Jun 2013 | HKD | 28.05 | 28.05 | 27.35 | 27.55 | 27.55 | -0.7 (-2.48%) | 4,732,344 |
| 19 Jun 2013 | HKD | 28 | 28.55 | 27.9 | 28.25 | 28.25 | 0.0 (0.0%) | 3,686,291 |
| 18 Jun 2013 | HKD | 27.95 | 28.45 | 27.85 | 28.25 | 28.25 | -0.15 (-0.53%) | 5,673,904 |
| 17 Jun 2013 | HKD | 28.3 | 28.45 | 27.8 | 28.4 | 28.4 | +0.4 (+1.43%) | 3,385,832 |
| 14 Jun 2013 | HKD | 27.95 | 28.15 | 27.7 | 28 | 28 | +0.1 (+0.36%) | 3,488,983 |
| 13 Jun 2013 | HKD | 28.05 | 28.3 | 27.8 | 27.9 | 27.9 | -0.4 (-1.41%) | 6,659,639 |
| 12 Jun 2013 | HKD | 28.3 | 28.3 | 28.3 | 28.3 | 28.3 | 0.0 (0.0%) | 0 |
| 11 Jun 2013 | HKD | 28.2 | 28.45 | 28 | 28.3 | 28.3 | -0.3 (-1.05%) | 3,036,628 |
| 10 Jun 2013 | HKD | 28.2 | 28.8 | 28.2 | 28.6 | 28.6 | +0.1 (+0.35%) | 3,595,400 |
| 7 Jun 2013 | HKD | 28.6 | 28.95 | 28.5 | 28.5 | 28.5 | -0.1 (-0.35%) | 3,233,992 |
| 6 Jun 2013 | HKD | 29 | 29.3 | 28.3 | 28.6 | 28.6 | -0.75 (-2.56%) | 4,339,413 |
| 5 Jun 2013 | HKD | 29.65 | 29.7 | 29.1 | 29.35 | 29.35 | -0.65 (-2.17%) | 3,597,253 |
| 4 Jun 2013 | HKD | 29.95 | 30 | 29.6 | 30 | 30 | -0.05 (-0.17%) | 1,661,196 |
| 3 Jun 2013 | HKD | 30.05 | 30.45 | 29.8 | 30.05 | 30.05 | -0.35 (-1.15%) | 2,149,485 |
