| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Sep 2013 | HKD | 9.41 | 9.45 | 9.37 | 9.42 | 9.42 | +0.05 (+0.53%) | 34,787,200 |
| 4 Sep 2013 | HKD | 9.35 | 9.42 | 9.33 | 9.37 | 9.37 | 0.0 (0.0%) | 24,860,500 |
| 3 Sep 2013 | HKD | 9.31 | 9.41 | 9.29 | 9.37 | 9.37 | +0.1 (+1.08%) | 47,112,008 |
| 2 Sep 2013 | HKD | 9.28 | 9.35 | 9.21 | 9.27 | 9.27 | +0.07 (+0.76%) | 61,889,800 |
| 30 Aug 2013 | HKD | 9.2 | 9.27 | 9.15 | 9.2 | 9.2 | -0.03 (-0.33%) | 51,170,000 |
| 29 Aug 2013 | HKD | 9.2 | 9.35 | 9.15 | 9.23 | 9.23 | +0.04 (+0.44%) | 32,503,380 |
| 28 Aug 2013 | HKD | 9.19 | 9.29 | 9.12 | 9.19 | 9.19 | -0.1 (-1.08%) | 51,373,200 |
| 27 Aug 2013 | HKD | 9.28 | 9.33 | 9.23 | 9.29 | 9.29 | -0.01 (-0.11%) | 23,197,400 |
| 26 Aug 2013 | HKD | 9.16 | 9.33 | 9.16 | 9.3 | 9.3 | +0.13 (+1.42%) | 53,039,000 |
| 23 Aug 2013 | HKD | 9.31 | 9.32 | 9.06 | 9.17 | 9.17 | -0.11 (-1.19%) | 69,539,400 |
| 22 Aug 2013 | HKD | 9.15 | 9.36 | 9.15 | 9.28 | 9.28 | +0.02 (+0.22%) | 32,734,800 |
| 21 Aug 2013 | HKD | 9.27 | 9.35 | 9.19 | 9.26 | 9.26 | +0.01 (+0.11%) | 39,644,200 |
| 20 Aug 2013 | HKD | 9.32 | 9.46 | 9.22 | 9.25 | 9.25 | -0.1 (-1.07%) | 82,013,000 |
| 19 Aug 2013 | HKD | 9.28 | 9.42 | 9.22 | 9.35 | 9.35 | +0.03 (+0.32%) | 72,682,400 |
| 16 Aug 2013 | HKD | 9.28 | 9.7 | 9.2 | 9.32 | 9.32 | +0.01 (+0.11%) | 136,365,504 |
| 15 Aug 2013 | HKD | 9.38 | 9.46 | 9.28 | 9.31 | 9.31 | -0.12 (-1.27%) | 49,329,759 |
| 14 Aug 2013 | HKD | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 0.0 (0.0%) | 0 |
| 13 Aug 2013 | HKD | 9.34 | 9.44 | 9.3 | 9.43 | 9.43 | +0.11 (+1.18%) | 76,997,521 |
| 12 Aug 2013 | HKD | 9.03 | 9.33 | 9.03 | 9.32 | 9.32 | +0.29 (+3.21%) | 79,384,600 |
| 9 Aug 2013 | HKD | 9.06 | 9.1 | 8.94 | 9.03 | 9.03 | +0.03 (+0.33%) | 71,360,600 |
| 8 Aug 2013 | HKD | 8.97 | 9.1 | 8.97 | 9 | 9 | +0.03 (+0.33%) | 50,493,345 |
| 7 Aug 2013 | HKD | 9.04 | 9.16 | 8.97 | 8.97 | 8.97 | -0.1 (-1.10%) | 64,084,948 |
| 6 Aug 2013 | HKD | 8.98 | 9.11 | 8.92 | 9.07 | 9.07 | +0.02 (+0.22%) | 37,665,400 |
| 5 Aug 2013 | HKD | 8.95 | 9.07 | 8.94 | 9.05 | 9.05 | +0.1 (+1.12%) | 34,857,200 |
| 2 Aug 2013 | HKD | 9.03 | 9.1 | 8.93 | 8.95 | 8.95 | -0.01 (-0.11%) | 47,497,800 |
| 1 Aug 2013 | HKD | 8.8 | 8.99 | 8.8 | 8.96 | 8.96 | +0.21 (+2.40%) | 89,936,640 |
| 31 Jul 2013 | HKD | 8.78 | 8.94 | 8.72 | 8.75 | 8.75 | -0.01 (-0.11%) | 64,056,678 |
| 30 Jul 2013 | HKD | 8.69 | 8.87 | 8.69 | 8.76 | 8.76 | +0.04 (+0.46%) | 63,242,980 |
| 29 Jul 2013 | HKD | 8.85 | 8.85 | 8.65 | 8.72 | 8.72 | -0.17 (-1.91%) | 76,667,600 |
| 26 Jul 2013 | HKD | 8.93 | 8.93 | 8.82 | 8.89 | 8.89 | -0.03 (-0.34%) | 37,259,600 |
