| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2013 | HKD | 15.9 | 16.04 | 15.8 | 15.88 | 15.88 | -0.02 (-0.13%) | 1,876,872 |
| 3 Oct 2013 | HKD | 14.88 | 15.98 | 14.88 | 15.9 | 15.9 | +0.68 (+4.47%) | 2,147,431 |
| 2 Oct 2013 | HKD | 14.8 | 15.42 | 14.7 | 15.22 | 15.22 | +0.32 (+2.15%) | 2,150,544 |
| 1 Oct 2013 | HKD | 14.9 | 14.9 | 14.9 | 14.9 | 14.9 | 0.0 (0.0%) | 0 |
| 30 Sep 2013 | HKD | 15.22 | 15.42 | 14.9 | 14.9 | 14.9 | -0.42 (-2.74%) | 2,290,572 |
| 27 Sep 2013 | HKD | 15.84 | 15.84 | 15.3 | 15.32 | 15.32 | -0.2 (-1.29%) | 3,388,100 |
| 26 Sep 2013 | HKD | 15.28 | 15.86 | 15.28 | 15.52 | 15.52 | +0.14 (+0.91%) | 2,120,800 |
| 25 Sep 2013 | HKD | 15.38 | 15.5 | 14.96 | 15.38 | 15.38 | +0.2 (+1.32%) | 3,365,100 |
| 24 Sep 2013 | HKD | 15.18 | 15.44 | 14.96 | 15.18 | 15.18 | +0.2 (+1.34%) | 2,828,952 |
| 23 Sep 2013 | HKD | 14.8 | 15.38 | 14.74 | 14.98 | 14.98 | +0.18 (+1.22%) | 2,025,288 |
| 20 Sep 2013 | HKD | 14.8 | 14.8 | 14.8 | 14.8 | 14.8 | 0.0 (0.0%) | 0 |
| 19 Sep 2013 | HKD | 15 | 15.02 | 14.74 | 14.8 | 14.8 | -0.02 (-0.13%) | 2,102,076 |
| 18 Sep 2013 | HKD | 14.96 | 14.96 | 14.24 | 14.82 | 14.82 | -0.1 (-0.67%) | 2,058,376 |
| 17 Sep 2013 | HKD | 14.86 | 14.98 | 14.68 | 14.92 | 14.92 | +0.24 (+1.63%) | 2,209,776 |
| 16 Sep 2013 | HKD | 14.76 | 14.9 | 14 | 14.68 | 14.68 | 0.0 (0.0%) | 3,682,400 |
| 13 Sep 2013 | HKD | 14.76 | 14.88 | 14.56 | 14.68 | 14.68 | +0.02 (+0.14%) | 1,123,183 |
| 12 Sep 2013 | HKD | 14.96 | 14.96 | 14.62 | 14.66 | 14.66 | -0.12 (-0.81%) | 3,464,700 |
| 11 Sep 2013 | HKD | 14.6 | 14.8 | 14.52 | 14.78 | 14.78 | +0.22 (+1.51%) | 1,065,357 |
| 10 Sep 2013 | HKD | 14.4 | 14.62 | 14.28 | 14.56 | 14.56 | +0.16 (+1.11%) | 1,947,061 |
| 9 Sep 2013 | HKD | 14 | 14.44 | 14 | 14.4 | 14.4 | +0.06 (+0.42%) | 933,600 |
| 6 Sep 2013 | HKD | 14.4 | 14.4 | 13.82 | 14.34 | 14.34 | -0.12 (-0.83%) | 2,237,900 |
| 5 Sep 2013 | HKD | 14.4 | 14.54 | 14.4 | 14.46 | 14.46 | +0.06 (+0.42%) | 467,800 |
| 4 Sep 2013 | HKD | 14.54 | 14.54 | 14.34 | 14.4 | 14.4 | -0.12 (-0.83%) | 990,490 |
| 3 Sep 2013 | HKD | 14.56 | 14.64 | 14.44 | 14.52 | 14.52 | -0.08 (-0.55%) | 930,300 |
| 2 Sep 2013 | HKD | 14.62 | 14.7 | 14.44 | 14.6 | 14.6 | -0.12 (-0.82%) | 671,244 |
| 30 Aug 2013 | HKD | 14.5 | 14.9 | 14.42 | 14.72 | 14.72 | +0.06 (+0.41%) | 1,903,127 |
| 29 Aug 2013 | HKD | 14.9 | 14.96 | 14.5 | 14.66 | 14.66 | +0.1 (+0.69%) | 893,820 |
| 28 Aug 2013 | HKD | 14.66 | 14.7 | 13.8 | 14.56 | 14.56 | -0.28 (-1.89%) | 1,673,800 |
| 27 Aug 2013 | HKD | 15.02 | 15.02 | 14.8 | 14.84 | 14.84 | -0.16 (-1.07%) | 839,000 |
| 26 Aug 2013 | HKD | 15.3 | 15.3 | 15 | 15 | 15 | +0.08 (+0.54%) | 258,764 |
