| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2013 | HKD | 53.832 | 54.2338 | 51.2208 | 54.0329 | 10.76 | +0.402 (+0.75%) | 12,000 |
| 2 Sep 2013 | HKD | 64.2771 | 70.303 | 50.6182 | 53.6312 | 10.68 | -10.646 (-16.56%) | 451,500 |
| 30 Aug 2013 | HKD | 61.8667 | 64.2771 | 60.2597 | 64.2771 | 12.8 | +4.017 (+6.67%) | 22,500 |
| 29 Aug 2013 | HKD | 64.2771 | 66.0848 | 60.2597 | 60.2597 | 12 | +2.009 (+3.45%) | 18,500 |
| 28 Aug 2013 | HKD | 60.2597 | 60.2597 | 56.845 | 58.2511 | 11.6 | -3.816 (-6.15%) | 6,000 |
| 27 Aug 2013 | HKD | 62.2684 | 62.2684 | 60.2597 | 62.0675 | 12.36 | 0.0 (0.0%) | 3,500 |
| 26 Aug 2013 | HKD | 60.2597 | 63.0719 | 60.2597 | 62.0675 | 12.36 | +1.808 (+3.00%) | 20,500 |
| 23 Aug 2013 | HKD | 60.2597 | 60.2597 | 60.2597 | 60.2597 | 12 | -2.009 (-3.23%) | 26,000 |
| 22 Aug 2013 | HKD | 62.2684 | 62.2684 | 62.2684 | 62.2684 | 12.4 | -0.402 (-0.64%) | 0 |
| 21 Aug 2013 | HKD | 60.2597 | 63.2727 | 60.2597 | 62.6701 | 12.48 | +1.406 (+2.29%) | 3,000 |
| 20 Aug 2013 | HKD | 63.6745 | 63.6745 | 59.858 | 61.2641 | 12.2 | -2.611 (-4.09%) | 34,000 |
| 19 Aug 2013 | HKD | 62.871 | 66.2857 | 62.871 | 63.8753 | 12.72 | +2.009 (+3.25%) | 2,000 |
| 16 Aug 2013 | HKD | 60.2597 | 62.4693 | 60.2597 | 61.8667 | 12.32 | 0.0 (0.0%) | 19,000 |
| 15 Aug 2013 | HKD | 62.2684 | 62.6701 | 60.2597 | 61.8667 | 12.32 | -0.803 (-1.28%) | 19,500 |
| 14 Aug 2013 | HKD | 62.6701 | 62.6701 | 62.6701 | 62.6701 | 12.48 | 0.0 (0.0%) | 0 |
| 13 Aug 2013 | HKD | 61.0632 | 63.0719 | 61.0632 | 62.6701 | 12.48 | +0.603 (+0.97%) | 6,500 |
| 12 Aug 2013 | HKD | 60.2597 | 62.0675 | 60.2597 | 62.0675 | 12.36 | +1.808 (+3.00%) | 4,000 |
| 9 Aug 2013 | HKD | 60.0589 | 60.2597 | 56.2424 | 60.2597 | 12 | 0.0 (0.0%) | 5,000 |
| 8 Aug 2013 | HKD | 63.6745 | 63.6745 | 59.858 | 60.2597 | 12 | -2.009 (-3.23%) | 71,000 |
| 7 Aug 2013 | HKD | 62.2684 | 63.8753 | 62.2684 | 62.2684 | 12.4 | -2.009 (-3.13%) | 5,500 |
| 6 Aug 2013 | HKD | 62.2684 | 64.2771 | 62.2684 | 64.2771 | 12.8 | +4.017 (+6.67%) | 5,500 |
| 5 Aug 2013 | HKD | 64.2771 | 64.2771 | 60.2597 | 60.2597 | 12 | -8.035 (-11.76%) | 33,000 |
| 2 Aug 2013 | HKD | 63.2727 | 68.2944 | 63.2727 | 68.2944 | 13.6 | +6.227 (+10.03%) | 25,000 |
| 1 Aug 2013 | HKD | 61.2641 | 62.0675 | 61.2641 | 62.0675 | 12.36 | -0.201 (-0.32%) | 2,500 |
| 31 Jul 2013 | HKD | 62.2684 | 62.2684 | 62.2684 | 62.2684 | 12.4 | 0.0 (0.0%) | 0 |
| 30 Jul 2013 | HKD | 58.2511 | 63.2727 | 58.2511 | 62.2684 | 12.4 | +2.009 (+3.33%) | 4,000 |
| 29 Jul 2013 | HKD | 60.2597 | 60.2597 | 60.2597 | 60.2597 | 12 | +1.607 (+2.74%) | 500 |
| 26 Jul 2013 | HKD | 57.2468 | 61.8667 | 57.2468 | 58.6528 | 11.68 | -3.616 (-5.81%) | 3,500 |
| 25 Jul 2013 | HKD | 62.2684 | 62.2684 | 62.2684 | 62.2684 | 12.4 | 0.0 (0.0%) | 0 |
| 24 Jul 2013 | HKD | 62.2684 | 62.2684 | 62.2684 | 62.2684 | 12.4 | 0.0 (0.0%) | 0 |
