| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2013 | HKD | 4.67 | 4.75 | 4.37 | 4.38 | 4.38 | -0.28 (-6.01%) | 15,383,901 |
| 2 Jul 2013 | HKD | 4.64 | 4.69 | 4.55 | 4.66 | 4.66 | +0.04 (+0.87%) | 9,371,159 |
| 1 Jul 2013 | HKD | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 0.0 (0.0%) | 0 |
| 28 Jun 2013 | HKD | 4.37 | 4.63 | 4.37 | 4.62 | 4.62 | +0.25 (+5.72%) | 6,933,006 |
| 27 Jun 2013 | HKD | 4.29 | 4.47 | 4.29 | 4.37 | 4.37 | +0.12 (+2.82%) | 14,323,400 |
| 26 Jun 2013 | HKD | 4.1 | 4.35 | 4.1 | 4.25 | 4.25 | +0.2 (+4.94%) | 11,187,000 |
| 25 Jun 2013 | HKD | 4.02 | 4.08 | 3.9 | 4.05 | 4.05 | -0.01 (-0.25%) | 7,812,864 |
| 24 Jun 2013 | HKD | 4.12 | 4.15 | 4 | 4.06 | 4.06 | -0.06 (-1.46%) | 12,016,731 |
| 21 Jun 2013 | HKD | 4.05 | 4.16 | 3.96 | 4.12 | 4.12 | -0.06 (-1.44%) | 12,207,736 |
| 20 Jun 2013 | HKD | 4.26 | 4.26 | 4.13 | 4.18 | 4.18 | -0.17 (-3.91%) | 8,744,000 |
| 19 Jun 2013 | HKD | 4.45 | 4.45 | 4.28 | 4.35 | 4.35 | -0.08 (-1.81%) | 6,425,414 |
| 18 Jun 2013 | HKD | 4.4 | 4.47 | 4.37 | 4.43 | 4.43 | +0.04 (+0.91%) | 6,976,906 |
| 17 Jun 2013 | HKD | 4.48 | 4.48 | 4.32 | 4.39 | 4.39 | +0.02 (+0.46%) | 15,616,107 |
| 14 Jun 2013 | HKD | 4.22 | 4.45 | 4.22 | 4.37 | 4.37 | +0.21 (+5.05%) | 9,426,400 |
| 13 Jun 2013 | HKD | 4.38 | 4.67 | 4.12 | 4.16 | 4.16 | -0.29 (-6.52%) | 22,191,070 |
| 12 Jun 2013 | HKD | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0.0 (0.0%) | 0 |
| 11 Jun 2013 | HKD | 4.58 | 4.6 | 4.4 | 4.45 | 4.45 | -0.18 (-3.89%) | 9,592,854 |
| 10 Jun 2013 | HKD | 4.73 | 4.76 | 4.6 | 4.63 | 4.63 | -0.06 (-1.28%) | 2,784,000 |
| 7 Jun 2013 | HKD | 4.76 | 4.77 | 4.66 | 4.69 | 4.69 | -0.09 (-1.88%) | 6,309,700 |
| 6 Jun 2013 | HKD | 4.88 | 4.88 | 4.77 | 4.78 | 4.78 | -0.09 (-1.85%) | 4,318,618 |
| 5 Jun 2013 | HKD | 4.9 | 4.99 | 4.76 | 4.87 | 4.87 | -0.03 (-0.61%) | 11,851,934 |
| 4 Jun 2013 | HKD | 5.12 | 5.12 | 4.79 | 4.9 | 4.9 | -0.23 (-4.48%) | 11,633,886 |
| 3 Jun 2013 | HKD | 5.2 | 5.35 | 5.11 | 5.13 | 5.13 | -0.1 (-1.91%) | 6,506,774 |
| 31 May 2013 | HKD | 5.35 | 5.38 | 5.17 | 5.23 | 5.23 | -0.11 (-2.06%) | 19,086,518 |
| 30 May 2013 | HKD | 5.2 | 5.41 | 5.2 | 5.34 | 5.34 | +0.04 (+0.75%) | 10,551,755 |
| 29 May 2013 | HKD | 5.29 | 5.44 | 5.25 | 5.3 | 5.3 | +0.04 (+0.76%) | 8,372,309 |
| 28 May 2013 | HKD | 5.11 | 5.27 | 5.09 | 5.26 | 5.26 | +0.12 (+2.33%) | 4,244,000 |
| 27 May 2013 | HKD | 5.19 | 5.22 | 5.11 | 5.14 | 5.14 | -0.04 (-0.77%) | 2,741,270 |
| 24 May 2013 | HKD | 5.09 | 5.21 | 5.08 | 5.18 | 5.18 | +0.09 (+1.77%) | 5,256,193 |
| 23 May 2013 | HKD | 5.12 | 5.2 | 5.07 | 5.09 | 5.09 | -0.09 (-1.74%) | 6,916,913 |
