| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2013 | HKD | 22.75 | 22.75 | 22.7 | 22.7 | 22.7 | +0.1 (+0.44%) | 24,000 |
| 26 Nov 2013 | HKD | 22.6 | 22.6 | 22.6 | 22.6 | 22.6 | 0.0 (0.0%) | 732,300 |
| 25 Nov 2013 | HKD | 22.65 | 22.7 | 22.6 | 22.6 | 22.6 | +0.05 (+0.22%) | 760,000 |
| 22 Nov 2013 | HKD | 22.65 | 22.75 | 22.55 | 22.55 | 22.55 | +0.05 (+0.22%) | 513,000 |
| 21 Nov 2013 | HKD | 22.45 | 22.6 | 22.45 | 22.5 | 22.5 | -0.1 (-0.44%) | 67,100 |
| 20 Nov 2013 | HKD | 22.8 | 22.8 | 22.6 | 22.6 | 22.6 | -0.1 (-0.44%) | 51,000 |
| 19 Nov 2013 | HKD | 22.8 | 22.8 | 22.7 | 22.7 | 22.7 | +0.15 (+0.67%) | 25,000 |
| 18 Nov 2013 | HKD | 22.05 | 22.55 | 22.05 | 22.55 | 22.55 | +0.8 (+3.68%) | 167,500 |
| 15 Nov 2013 | HKD | 21.5 | 21.75 | 21.5 | 21.75 | 21.75 | +0.5 (+2.35%) | 542,000 |
| 14 Nov 2013 | HKD | 21.35 | 21.4 | 21.25 | 21.25 | 21.25 | +0.1 (+0.47%) | 425,800 |
| 13 Nov 2013 | HKD | 21.3 | 21.3 | 21.15 | 21.15 | 21.15 | -0.55 (-2.53%) | 2,500 |
| 12 Nov 2013 | HKD | 21.7 | 21.7 | 21.7 | 21.7 | 21.7 | 0.0 (0.0%) | 600 |
| 11 Nov 2013 | HKD | 21.35 | 21.7 | 21.35 | 21.7 | 21.7 | +0.3 (+1.40%) | 13,300 |
| 8 Nov 2013 | HKD | 21.45 | 21.45 | 21.35 | 21.4 | 21.4 | -0.2 (-0.93%) | 2,300 |
| 7 Nov 2013 | HKD | 21.6 | 21.6 | 21.6 | 21.6 | 21.6 | -0.15 (-0.69%) | 5,600 |
| 6 Nov 2013 | HKD | 21.75 | 21.9 | 21.75 | 21.75 | 21.75 | -0.05 (-0.23%) | 3,500 |
| 5 Nov 2013 | HKD | 21.8 | 21.85 | 21.75 | 21.8 | 21.8 | -0.15 (-0.68%) | 2,200 |
| 4 Nov 2013 | HKD | 21.95 | 21.95 | 21.9 | 21.95 | 21.95 | 0.0 (0.0%) | 2,500 |
| 1 Nov 2013 | HKD | 22 | 22 | 21.95 | 21.95 | 21.95 | +0.1 (+0.46%) | 15,000 |
| 31 Oct 2013 | HKD | 21.95 | 21.95 | 21.85 | 21.85 | 21.85 | 0.0 (0.0%) | 5,500 |
| 30 Oct 2013 | HKD | 21.75 | 21.85 | 21.75 | 21.85 | 21.85 | +0.3 (+1.39%) | 2,500 |
| 29 Oct 2013 | HKD | 21.65 | 21.65 | 21.55 | 21.55 | 21.55 | +0.3 (+1.41%) | 4,000 |
| 28 Oct 2013 | HKD | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 0.0 (0.0%) | 0 |
| 25 Oct 2013 | HKD | 21.25 | 21.25 | 21.2 | 21.25 | 21.25 | -0.15 (-0.70%) | 26,500 |
| 24 Oct 2013 | HKD | 21.4 | 21.4 | 21.4 | 21.4 | 21.4 | -0.25 (-1.15%) | 5,300 |
| 23 Oct 2013 | HKD | 22.2 | 22.2 | 21.65 | 21.65 | 21.65 | -0.4 (-1.81%) | 14,500 |
| 22 Oct 2013 | HKD | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | -0.15 (-0.68%) | 2,500 |
| 21 Oct 2013 | HKD | 22.3 | 22.3 | 22.15 | 22.2 | 22.2 | +0.2 (+0.91%) | 4,500 |
| 18 Oct 2013 | HKD | 22 | 22 | 22 | 22 | 22 | +0.15 (+0.69%) | 700 |
| 17 Oct 2013 | HKD | 22.05 | 22.05 | 21.85 | 21.85 | 21.85 | -0.15 (-0.68%) | 3,500 |
