| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2013 | HKD | 11.88 | 11.9 | 11.74 | 11.84 | 11.84 | +0.02 (+0.17%) | 10,437,780 |
| 14 Nov 2013 | HKD | 11.86 | 11.9 | 11.78 | 11.82 | 11.82 | +0.04 (+0.34%) | 7,765,000 |
| 13 Nov 2013 | HKD | 11.66 | 11.86 | 11.6 | 11.78 | 11.78 | 0.0 (0.0%) | 8,203,500 |
| 12 Nov 2013 | HKD | 11.78 | 11.96 | 11.68 | 11.78 | 11.78 | +0.1 (+0.86%) | 20,510,500 |
| 11 Nov 2013 | HKD | 11.7 | 11.82 | 11.62 | 11.68 | 11.68 | +0.04 (+0.34%) | 26,792,000 |
| 8 Nov 2013 | HKD | 11.5 | 11.66 | 11.48 | 11.64 | 11.64 | +0.04 (+0.34%) | 15,425,000 |
| 7 Nov 2013 | HKD | 11.64 | 11.68 | 11.46 | 11.6 | 11.6 | -0.02 (-0.17%) | 11,628,500 |
| 6 Nov 2013 | HKD | 11.5 | 11.68 | 11.46 | 11.62 | 11.62 | +0.16 (+1.40%) | 17,570,539 |
| 5 Nov 2013 | HKD | 11.36 | 11.46 | 11.2 | 11.46 | 11.46 | +0.12 (+1.06%) | 7,191,000 |
| 4 Nov 2013 | HKD | 11.2 | 11.42 | 11.18 | 11.34 | 11.34 | +0.1 (+0.89%) | 10,105,100 |
| 1 Nov 2013 | HKD | 11.3 | 11.3 | 11.1 | 11.24 | 11.24 | -0.1 (-0.88%) | 5,796,500 |
| 31 Oct 2013 | HKD | 11.24 | 11.4 | 11.18 | 11.34 | 11.34 | +0.16 (+1.43%) | 6,645,000 |
| 30 Oct 2013 | HKD | 11.48 | 11.5 | 11.16 | 11.18 | 11.18 | +0.14 (+1.27%) | 8,127,000 |
| 29 Oct 2013 | HKD | 11.08 | 11.18 | 10.88 | 11.04 | 11.04 | -0.06 (-0.54%) | 8,071,800 |
| 28 Oct 2013 | HKD | 11.2 | 11.2 | 11 | 11.1 | 11.1 | 0.0 (0.0%) | 10,291,300 |
| 25 Oct 2013 | HKD | 11.06 | 11.26 | 11.02 | 11.1 | 11.1 | 0.0 (0.0%) | 19,526,240 |
| 24 Oct 2013 | HKD | 10.66 | 11.2 | 10.62 | 11.1 | 11.1 | +0.42 (+3.93%) | 24,579,000 |
| 23 Oct 2013 | HKD | 10.74 | 10.76 | 10.56 | 10.68 | 10.68 | -0.02 (-0.19%) | 6,253,000 |
| 22 Oct 2013 | HKD | 10.88 | 10.88 | 10.66 | 10.7 | 10.7 | -0.16 (-1.47%) | 8,095,500 |
| 21 Oct 2013 | HKD | 10.8 | 10.94 | 10.7 | 10.86 | 10.86 | +0.16 (+1.50%) | 10,638,500 |
| 18 Oct 2013 | HKD | 10.68 | 10.7 | 10.54 | 10.7 | 10.7 | +0.1 (+0.94%) | 20,395,000 |
| 17 Oct 2013 | HKD | 10.5 | 10.66 | 10.48 | 10.6 | 10.6 | +0.18 (+1.73%) | 29,413,500 |
| 16 Oct 2013 | HKD | 10.2 | 10.5 | 10.1 | 10.42 | 10.42 | +0.44 (+4.41%) | 16,566,500 |
| 15 Oct 2013 | HKD | 9.6 | 10.08 | 9.57 | 9.98 | 9.98 | +0.48 (+5.05%) | 20,502,000 |
| 14 Oct 2013 | HKD | 9.5 | 9.5 | 9.5 | 9.5 | 9.5 | 0.0 (0.0%) | 0 |
| 11 Oct 2013 | HKD | 9.6 | 9.61 | 9.48 | 9.5 | 9.5 | -0.05 (-0.52%) | 2,200,500 |
| 10 Oct 2013 | HKD | 9.6 | 9.6 | 9.44 | 9.55 | 9.55 | 0.0 (0.0%) | 3,537,000 |
| 9 Oct 2013 | HKD | 9.35 | 9.63 | 9.3 | 9.55 | 9.55 | +0.14 (+1.49%) | 4,205,000 |
| 8 Oct 2013 | HKD | 9.52 | 9.56 | 9.39 | 9.41 | 9.41 | -0.11 (-1.16%) | 1,416,500 |
| 7 Oct 2013 | HKD | 9.6 | 9.6 | 9.47 | 9.52 | 9.52 | -0.09 (-0.94%) | 1,983,000 |
