| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2013 | HKD | 18.56 | 18.94 | 18.32 | 18.88 | 18.88 | +0.22 (+1.18%) | 829,700 |
| 26 Dec 2013 | HKD | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | 0.0 (0.0%) | 0 |
| 25 Dec 2013 | HKD | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | 0.0 (0.0%) | 0 |
| 24 Dec 2013 | HKD | 18.88 | 18.98 | 18.46 | 18.66 | 18.66 | 0.0 (0.0%) | 652,980 |
| 23 Dec 2013 | HKD | 18.68 | 19 | 18.42 | 18.66 | 18.66 | +0.04 (+0.21%) | 1,390,625 |
| 20 Dec 2013 | HKD | 19 | 19.18 | 18.58 | 18.62 | 18.62 | -0.24 (-1.27%) | 2,038,200 |
| 19 Dec 2013 | HKD | 19 | 19.04 | 18.7 | 18.86 | 18.86 | 0.0 (0.0%) | 1,721,385 |
| 18 Dec 2013 | HKD | 18.86 | 19.14 | 18.58 | 18.86 | 18.86 | +0.24 (+1.29%) | 2,856,817 |
| 17 Dec 2013 | HKD | 19.5 | 19.5 | 18.4 | 18.62 | 18.62 | -0.52 (-2.72%) | 4,622,224 |
| 16 Dec 2013 | HKD | 19 | 19.2 | 18.86 | 19.14 | 19.14 | +0.22 (+1.16%) | 922,200 |
| 13 Dec 2013 | HKD | 19.04 | 19.12 | 18.66 | 18.92 | 18.92 | -0.1 (-0.53%) | 1,055,000 |
| 12 Dec 2013 | HKD | 18.88 | 19.04 | 18.3 | 19.02 | 19.02 | 0.0 (0.0%) | 3,469,300 |
| 11 Dec 2013 | HKD | 18.12 | 19.16 | 18.12 | 19.02 | 19.02 | +0.52 (+2.81%) | 2,785,900 |
| 10 Dec 2013 | HKD | 18.54 | 18.76 | 18.42 | 18.5 | 18.5 | +0.04 (+0.22%) | 1,175,200 |
| 9 Dec 2013 | HKD | 18.8 | 19.1 | 18.42 | 18.46 | 18.46 | +0.24 (+1.32%) | 1,698,100 |
| 6 Dec 2013 | HKD | 18.42 | 18.5 | 18.18 | 18.22 | 18.22 | -0.38 (-2.04%) | 1,793,100 |
| 5 Dec 2013 | HKD | 18.76 | 18.9 | 18.48 | 18.6 | 18.6 | -0.2 (-1.06%) | 892,365 |
| 4 Dec 2013 | HKD | 18.7 | 18.9 | 18.32 | 18.8 | 18.8 | +0.2 (+1.08%) | 3,832,840 |
| 3 Dec 2013 | HKD | 18.5 | 18.74 | 18.32 | 18.6 | 18.6 | +0.1 (+0.54%) | 1,357,296 |
| 2 Dec 2013 | HKD | 18.2 | 18.56 | 18.12 | 18.5 | 18.5 | +0.34 (+1.87%) | 4,855,500 |
| 29 Nov 2013 | HKD | 18.2 | 18.48 | 18.06 | 18.16 | 18.16 | -0.24 (-1.30%) | 3,038,400 |
| 28 Nov 2013 | HKD | 18.16 | 18.56 | 18.16 | 18.4 | 18.4 | +0.28 (+1.55%) | 2,878,292 |
| 27 Nov 2013 | HKD | 18.06 | 18.16 | 17.82 | 18.12 | 18.12 | +0.06 (+0.33%) | 1,465,111 |
| 26 Nov 2013 | HKD | 17.86 | 18.3 | 17.82 | 18.06 | 18.06 | +0.2 (+1.12%) | 3,294,248 |
| 25 Nov 2013 | HKD | 17.86 | 17.98 | 17.46 | 17.86 | 17.86 | -0.08 (-0.45%) | 1,030,216 |
| 22 Nov 2013 | HKD | 18.4 | 18.5 | 17.72 | 17.94 | 17.94 | -0.2 (-1.10%) | 1,622,052 |
| 21 Nov 2013 | HKD | 17.56 | 18.36 | 17.44 | 18.14 | 18.14 | +0.66 (+3.78%) | 2,387,000 |
| 20 Nov 2013 | HKD | 17.9 | 17.9 | 17.06 | 17.48 | 17.48 | +0.1 (+0.58%) | 4,075,200 |
| 19 Nov 2013 | HKD | 17.34 | 17.56 | 17.28 | 17.38 | 17.38 | +0.26 (+1.52%) | 3,014,000 |
| 18 Nov 2013 | HKD | 16.8 | 17.6 | 16.7 | 17.12 | 17.12 | +0.54 (+3.26%) | 5,968,800 |
