| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Oct 2013 | HKD | 20.15 | 20.7 | 20.15 | 20.6 | 20.6 | +0.55 (+2.74%) | 21,370,479 |
| 2 Oct 2013 | HKD | 19.98 | 20.35 | 19.98 | 20.05 | 20.05 | -0.05 (-0.25%) | 22,396,214 |
| 1 Oct 2013 | HKD | 20.1 | 20.1 | 20.1 | 20.1 | 20.1 | 0.0 (0.0%) | 0 |
| 30 Sep 2013 | HKD | 20.25 | 20.25 | 19.96 | 20.1 | 20.1 | -0.45 (-2.19%) | 35,019,114 |
| 27 Sep 2013 | HKD | 20.9 | 20.9 | 20.3 | 20.55 | 20.55 | -0.25 (-1.20%) | 29,052,829 |
| 26 Sep 2013 | HKD | 20.95 | 21 | 20.7 | 20.8 | 20.8 | -0.2 (-0.95%) | 21,806,249 |
| 25 Sep 2013 | HKD | 21 | 21.25 | 20.95 | 21 | 21 | -0.05 (-0.24%) | 17,575,346 |
| 24 Sep 2013 | HKD | 21.35 | 21.35 | 20.8 | 21.05 | 21.05 | -0.2 (-0.94%) | 20,267,661 |
| 23 Sep 2013 | HKD | 21.2 | 21.3 | 20.8 | 21.25 | 21.25 | +0.05 (+0.24%) | 22,619,227 |
| 20 Sep 2013 | HKD | 21.2 | 21.2 | 21.2 | 21.2 | 21.2 | 0.0 (0.0%) | 0 |
| 19 Sep 2013 | HKD | 21.4 | 21.4 | 21.1 | 21.2 | 21.2 | +0.35 (+1.68%) | 30,438,233 |
| 18 Sep 2013 | HKD | 21.1 | 21.1 | 20.7 | 20.85 | 20.85 | -0.2 (-0.95%) | 29,690,150 |
| 17 Sep 2013 | HKD | 21.4 | 21.45 | 20.85 | 21.05 | 21.05 | -0.4 (-1.86%) | 29,619,801 |
| 16 Sep 2013 | HKD | 21.5 | 21.6 | 21.35 | 21.45 | 21.45 | +0.25 (+1.18%) | 34,825,106 |
| 13 Sep 2013 | HKD | 21.05 | 21.2 | 20.75 | 21.2 | 21.2 | -0.05 (-0.24%) | 28,978,819 |
| 12 Sep 2013 | HKD | 21.25 | 21.35 | 21.1 | 21.25 | 21.25 | +0.15 (+0.71%) | 27,792,242 |
| 11 Sep 2013 | HKD | 21.3 | 21.4 | 20.8 | 21.1 | 21.1 | 0.0 (0.0%) | 34,858,562 |
| 10 Sep 2013 | HKD | 21.15 | 21.2 | 21 | 21.1 | 21.1 | +0.3 (+1.44%) | 38,125,479 |
| 9 Sep 2013 | HKD | 20.75 | 21.05 | 20.7 | 20.8 | 20.8 | +0.25 (+1.22%) | 41,797,028 |
| 6 Sep 2013 | HKD | 20.45 | 20.65 | 20.4 | 20.55 | 20.55 | +0.05 (+0.24%) | 27,217,430 |
| 5 Sep 2013 | HKD | 20.5 | 20.7 | 20.35 | 20.5 | 20.5 | +0.3 (+1.49%) | 50,272,640 |
| 4 Sep 2013 | HKD | 19.82 | 20.5 | 19.72 | 20.2 | 20.2 | +0.15 (+0.75%) | 42,989,578 |
| 3 Sep 2013 | HKD | 19.66 | 20.15 | 19.64 | 20.05 | 20.05 | +0.51 (+2.61%) | 50,155,188 |
| 2 Sep 2013 | HKD | 19.32 | 19.58 | 19.32 | 19.54 | 19.54 | +0.5 (+2.63%) | 28,873,552 |
| 30 Aug 2013 | HKD | 18.92 | 19.24 | 18.9 | 19.04 | 19.04 | -0.08 (-0.42%) | 26,413,995 |
| 29 Aug 2013 | HKD | 19.46 | 19.52 | 19.08 | 19.12 | 19.12 | -0.04 (-0.21%) | 22,040,415 |
| 28 Aug 2013 | HKD | 19.24 | 19.5 | 19.02 | 19.16 | 19.16 | -0.38 (-1.94%) | 28,215,503 |
| 27 Aug 2013 | HKD | 19.6 | 19.72 | 19.42 | 19.54 | 19.54 | -0.16 (-0.81%) | 20,206,406 |
| 26 Aug 2013 | HKD | 19.4 | 19.76 | 19.28 | 19.7 | 19.7 | +0.44 (+2.28%) | 27,739,433 |
| 23 Aug 2013 | HKD | 19.46 | 19.62 | 19.1 | 19.26 | 19.26 | +0.02 (+0.10%) | 22,919,158 |
