| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2013 | HKD | 20.65 | 20.7 | 20.45 | 20.45 | 20.45 | +0.15 (+0.74%) | 7,600 |
| 22 Aug 2013 | HKD | 20.1 | 20.3 | 20.1 | 20.3 | 20.3 | 0.0 (0.0%) | 2,500 |
| 21 Aug 2013 | HKD | 20.15 | 20.3 | 20.05 | 20.3 | 20.3 | 0.0 (0.0%) | 48,500 |
| 20 Aug 2013 | HKD | 20.8 | 20.9 | 20.3 | 20.3 | 20.3 | -0.55 (-2.64%) | 107,800 |
| 19 Aug 2013 | HKD | 20.95 | 21 | 20.8 | 20.85 | 20.85 | -0.1 (-0.48%) | 7,500 |
| 16 Aug 2013 | HKD | 20.75 | 21.15 | 20.75 | 20.95 | 20.95 | +0.05 (+0.24%) | 18,000 |
| 15 Aug 2013 | HKD | 20.95 | 21.05 | 20.85 | 20.9 | 20.9 | +0.05 (+0.24%) | 3,400 |
| 14 Aug 2013 | HKD | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 0.0 (0.0%) | 0 |
| 13 Aug 2013 | HKD | 20.6 | 20.85 | 20.55 | 20.85 | 20.85 | +0.4 (+1.96%) | 246,700 |
| 12 Aug 2013 | HKD | 20.15 | 20.5 | 20 | 20.45 | 20.45 | +0.59 (+2.97%) | 62,700 |
| 9 Aug 2013 | HKD | 19.84 | 19.92 | 19.74 | 19.86 | 19.86 | +0.24 (+1.22%) | 26,700 |
| 8 Aug 2013 | HKD | 19.84 | 19.84 | 19.6 | 19.62 | 19.62 | -0.06 (-0.30%) | 244,700 |
| 7 Aug 2013 | HKD | 19.92 | 19.94 | 19.68 | 19.68 | 19.68 | -0.37 (-1.85%) | 96,400 |
| 6 Aug 2013 | HKD | 19.8 | 20.1 | 19.8 | 20.05 | 20.05 | -0.15 (-0.74%) | 57,400 |
| 5 Aug 2013 | HKD | 20.2 | 20.25 | 20.2 | 20.2 | 20.2 | +0.22 (+1.10%) | 10,000 |
| 2 Aug 2013 | HKD | 20.05 | 20.1 | 19.98 | 19.98 | 19.98 | -0.07 (-0.35%) | 300,600 |
| 1 Aug 2013 | HKD | 20.05 | 20.15 | 20 | 20.05 | 20.05 | +0.27 (+1.37%) | 80,200 |
| 31 Jul 2013 | HKD | 19.98 | 19.98 | 19.7 | 19.78 | 19.78 | -0.1 (-0.50%) | 52,300 |
| 30 Jul 2013 | HKD | 19.86 | 20.05 | 19.82 | 19.88 | 19.88 | +0.08 (+0.40%) | 75,300 |
| 29 Jul 2013 | HKD | 19.78 | 19.84 | 19.7 | 19.8 | 19.8 | -0.1 (-0.50%) | 41,400 |
| 26 Jul 2013 | HKD | 19.68 | 20.15 | 19.54 | 19.9 | 19.9 | +0.02 (+0.10%) | 309,600 |
| 25 Jul 2013 | HKD | 20.05 | 20.05 | 19.84 | 19.88 | 19.88 | -0.1 (-0.50%) | 356,400 |
| 24 Jul 2013 | HKD | 19.92 | 20 | 19.82 | 19.98 | 19.98 | +0.04 (+0.20%) | 2,016,000 |
| 23 Jul 2013 | HKD | 19.6 | 19.98 | 19.6 | 19.94 | 19.94 | +0.56 (+2.89%) | 230,500 |
| 22 Jul 2013 | HKD | 19.46 | 19.46 | 19.26 | 19.38 | 19.38 | 0.0 (0.0%) | 31,300 |
| 19 Jul 2013 | HKD | 19.32 | 19.48 | 19.28 | 19.38 | 19.38 | -0.1 (-0.51%) | 26,500 |
| 18 Jul 2013 | HKD | 19.46 | 19.5 | 19.44 | 19.48 | 19.48 | +0.02 (+0.10%) | 35,000 |
| 17 Jul 2013 | HKD | 19.44 | 19.54 | 19.36 | 19.46 | 19.46 | +0.06 (+0.31%) | 28,600 |
| 16 Jul 2013 | HKD | 19.38 | 19.46 | 19.32 | 19.4 | 19.4 | +0.02 (+0.10%) | 74,700 |
| 15 Jul 2013 | HKD | 19.38 | 19.52 | 19.34 | 19.38 | 19.38 | +0.08 (+0.41%) | 19,000 |
