| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2013 | HKD | 7.73 | 7.84 | 7.45 | 7.65 | 7.65 | -0.05 (-0.65%) | 2,829,412 |
| 26 Dec 2013 | HKD | 7.7 | 7.7 | 7.7 | 7.7 | 7.7 | 0.0 (0.0%) | 0 |
| 25 Dec 2013 | HKD | 7.7 | 7.7 | 7.7 | 7.7 | 7.7 | 0.0 (0.0%) | 0 |
| 24 Dec 2013 | HKD | 7.41 | 7.72 | 7.4 | 7.7 | 7.7 | +0.23 (+3.08%) | 1,706,942 |
| 23 Dec 2013 | HKD | 7.36 | 7.53 | 7.36 | 7.47 | 7.47 | +0.15 (+2.05%) | 1,670,000 |
| 20 Dec 2013 | HKD | 7.8 | 7.85 | 7.23 | 7.32 | 7.32 | -0.47 (-6.03%) | 6,141,160 |
| 19 Dec 2013 | HKD | 7.93 | 7.96 | 7.68 | 7.79 | 7.79 | -0.1 (-1.27%) | 3,549,280 |
| 18 Dec 2013 | HKD | 7.85 | 7.9 | 7.75 | 7.89 | 7.89 | -0.01 (-0.13%) | 2,781,973 |
| 17 Dec 2013 | HKD | 7.8 | 7.93 | 7.74 | 7.9 | 7.9 | +0.11 (+1.41%) | 3,293,733 |
| 16 Dec 2013 | HKD | 7.9 | 7.99 | 7.72 | 7.79 | 7.79 | -0.11 (-1.39%) | 1,887,287 |
| 13 Dec 2013 | HKD | 7.61 | 8 | 7.57 | 7.9 | 7.9 | +0.26 (+3.40%) | 7,465,920 |
| 12 Dec 2013 | HKD | 7.72 | 7.74 | 7.57 | 7.64 | 7.64 | -0.08 (-1.04%) | 2,935,794 |
| 11 Dec 2013 | HKD | 7.92 | 7.92 | 7.61 | 7.72 | 7.72 | -0.2 (-2.53%) | 4,965,080 |
| 10 Dec 2013 | HKD | 8.24 | 8.24 | 7.8 | 7.92 | 7.92 | -0.23 (-2.82%) | 9,579,900 |
| 9 Dec 2013 | HKD | 8.48 | 8.48 | 7.95 | 8.15 | 8.15 | -0.14 (-1.69%) | 8,881,742 |
| 6 Dec 2013 | HKD | 8.08 | 8.3 | 7.99 | 8.29 | 8.29 | +0.41 (+5.20%) | 15,982,790 |
| 5 Dec 2013 | HKD | 7.9 | 7.9 | 7.71 | 7.88 | 7.88 | +0.14 (+1.81%) | 6,050,489 |
| 4 Dec 2013 | HKD | 7.53 | 7.75 | 7.52 | 7.74 | 7.74 | +0.12 (+1.57%) | 4,456,971 |
| 3 Dec 2013 | HKD | 7.73 | 7.73 | 7.55 | 7.62 | 7.62 | -0.09 (-1.17%) | 2,262,000 |
| 2 Dec 2013 | HKD | 7.62 | 7.75 | 7.59 | 7.71 | 7.71 | +0.04 (+0.52%) | 5,512,265 |
| 29 Nov 2013 | HKD | 7.83 | 7.83 | 7.52 | 7.67 | 7.67 | -0.06 (-0.78%) | 6,432,386 |
| 28 Nov 2013 | HKD | 7.4 | 7.75 | 7.39 | 7.73 | 7.73 | +0.39 (+5.31%) | 5,337,459 |
| 27 Nov 2013 | HKD | 7.33 | 7.46 | 7.27 | 7.34 | 7.34 | +0.01 (+0.14%) | 2,242,960 |
| 26 Nov 2013 | HKD | 7.45 | 7.55 | 7.12 | 7.33 | 7.33 | -0.17 (-2.27%) | 6,555,874 |
| 25 Nov 2013 | HKD | 7.6 | 7.72 | 7.46 | 7.5 | 7.5 | -0.05 (-0.66%) | 3,757,211 |
| 22 Nov 2013 | HKD | 7.7 | 7.85 | 7.54 | 7.55 | 7.55 | -0.09 (-1.18%) | 3,055,442 |
| 21 Nov 2013 | HKD | 7.8 | 7.8 | 7.61 | 7.64 | 7.64 | -0.11 (-1.42%) | 2,143,291 |
| 20 Nov 2013 | HKD | 7.48 | 7.88 | 7.48 | 7.75 | 7.75 | +0.3 (+4.03%) | 5,816,840 |
| 19 Nov 2013 | HKD | 7.73 | 7.73 | 7.44 | 7.45 | 7.45 | -0.29 (-3.75%) | 4,120,477 |
| 18 Nov 2013 | HKD | 7.97 | 7.97 | 7.51 | 7.74 | 7.74 | -0.06 (-0.77%) | 3,823,290 |
