| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2013 | HKD | 4.74 | 4.75 | 4.62 | 4.65 | 4.65 | -0.1 (-2.11%) | 3,505,504 |
| 8 Oct 2013 | HKD | 4.67 | 4.77 | 4.67 | 4.75 | 4.75 | +0.05 (+1.06%) | 2,050,429 |
| 7 Oct 2013 | HKD | 4.72 | 4.76 | 4.67 | 4.7 | 4.7 | -0.03 (-0.63%) | 4,035,500 |
| 4 Oct 2013 | HKD | 4.68 | 4.76 | 4.61 | 4.73 | 4.73 | +0.12 (+2.60%) | 5,497,292 |
| 3 Oct 2013 | HKD | 4.65 | 4.75 | 4.6 | 4.61 | 4.61 | -0.05 (-1.07%) | 3,760,446 |
| 2 Oct 2013 | HKD | 4.48 | 4.69 | 4.48 | 4.66 | 4.66 | +0.12 (+2.64%) | 8,121,544 |
| 1 Oct 2013 | HKD | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.0 (0.0%) | 0 |
| 30 Sep 2013 | HKD | 4.44 | 4.59 | 4.41 | 4.54 | 4.54 | -0.06 (-1.30%) | 6,293,622 |
| 27 Sep 2013 | HKD | 4.73 | 4.79 | 4.56 | 4.6 | 4.6 | -0.12 (-2.54%) | 6,600,214 |
| 26 Sep 2013 | HKD | 4.83 | 4.83 | 4.7 | 4.72 | 4.72 | -0.15 (-3.08%) | 6,628,000 |
| 25 Sep 2013 | HKD | 4.95 | 5 | 4.8 | 4.87 | 4.87 | -0.07 (-1.42%) | 4,371,000 |
| 24 Sep 2013 | HKD | 5.07 | 5.07 | 4.92 | 4.94 | 4.94 | -0.12 (-2.37%) | 4,373,440 |
| 23 Sep 2013 | HKD | 5 | 5.09 | 4.9 | 5.06 | 5.06 | +0.06 (+1.20%) | 2,655,310 |
| 20 Sep 2013 | HKD | 5 | 5 | 5 | 5 | 5 | 0.0 (0.0%) | 0 |
| 19 Sep 2013 | HKD | 5.05 | 5.13 | 4.96 | 5 | 5 | -0.02 (-0.40%) | 4,791,708 |
| 18 Sep 2013 | HKD | 5 | 5.1 | 5 | 5.02 | 5.02 | -0.07 (-1.38%) | 944,908 |
| 17 Sep 2013 | HKD | 5.06 | 5.1 | 4.97 | 5.09 | 5.09 | -0.01 (-0.20%) | 2,602,420 |
| 16 Sep 2013 | HKD | 5.18 | 5.18 | 5.07 | 5.1 | 5.1 | -0.03 (-0.58%) | 1,940,600 |
| 13 Sep 2013 | HKD | 5.14 | 5.14 | 5.03 | 5.13 | 5.13 | +0.03 (+0.59%) | 5,687,000 |
| 12 Sep 2013 | HKD | 4.97 | 5.14 | 4.95 | 5.1 | 5.1 | +0.12 (+2.41%) | 7,613,963 |
| 11 Sep 2013 | HKD | 5.01 | 5.07 | 4.94 | 4.98 | 4.98 | -0.03 (-0.60%) | 5,815,845 |
| 10 Sep 2013 | HKD | 5.13 | 5.13 | 4.91 | 5.01 | 5.01 | -0.05 (-0.99%) | 7,459,000 |
| 9 Sep 2013 | HKD | 5.11 | 5.16 | 5.01 | 5.06 | 5.06 | -0.03 (-0.59%) | 4,886,587 |
| 6 Sep 2013 | HKD | 5.18 | 5.18 | 5.02 | 5.09 | 5.09 | -0.01 (-0.20%) | 4,521,000 |
| 5 Sep 2013 | HKD | 5.18 | 5.25 | 5.02 | 5.1 | 5.1 | -0.06 (-1.16%) | 7,162,034 |
| 4 Sep 2013 | HKD | 4.91 | 5.17 | 4.9 | 5.16 | 5.16 | +0.18 (+3.61%) | 13,068,000 |
| 3 Sep 2013 | HKD | 4.69 | 5.05 | 4.66 | 4.98 | 4.98 | +0.35 (+7.56%) | 23,181,000 |
| 2 Sep 2013 | HKD | 4.64 | 4.64 | 4.55 | 4.63 | 4.63 | +0.04 (+0.87%) | 3,442,091 |
| 30 Aug 2013 | HKD | 4.51 | 4.62 | 4.5 | 4.59 | 4.59 | -0.01 (-0.22%) | 2,437,079 |
| 29 Aug 2013 | HKD | 4.49 | 4.61 | 4.44 | 4.6 | 4.6 | +0.15 (+3.37%) | 2,793,775 |
