| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2013 | HKD | 144.7 | 144.7 | 143.9 | 144.1 | 144.1 | -0.6 (-0.41%) | 20,075 |
| 13 Dec 2013 | HKD | 145.7 | 145.7 | 144.7 | 144.7 | 144.7 | -2.6 (-1.77%) | 12,750 |
| 12 Dec 2013 | HKD | 147.4 | 147.4 | 147.3 | 147.3 | 147.3 | -0.4 (-0.27%) | 5,000 |
| 11 Dec 2013 | HKD | 146.5 | 147.8 | 145.7 | 147.7 | 147.7 | +1.2 (+0.82%) | 13,300 |
| 10 Dec 2013 | HKD | 147.1 | 147.1 | 146.5 | 146.5 | 146.5 | -0.5 (-0.34%) | 5,550 |
| 9 Dec 2013 | HKD | 146.3 | 148 | 146 | 147 | 147 | +2.2 (+1.52%) | 4,700 |
| 6 Dec 2013 | HKD | 147.5 | 147.5 | 144.8 | 144.8 | 144.8 | -2.6 (-1.76%) | 40,650 |
| 5 Dec 2013 | HKD | 148 | 148 | 147 | 147.4 | 147.4 | -1.7 (-1.14%) | 2,875 |
| 4 Dec 2013 | HKD | 149.4 | 149.6 | 148 | 149.1 | 149.1 | +0.4 (+0.27%) | 9,100 |
| 3 Dec 2013 | HKD | 147.6 | 148.7 | 147 | 148.7 | 148.7 | +2.4 (+1.64%) | 7,600 |
| 2 Dec 2013 | HKD | 146.5 | 148 | 144.8 | 146.3 | 146.3 | +0.3 (+0.21%) | 3,375 |
| 29 Nov 2013 | HKD | 146 | 146 | 146 | 146 | 146 | -1.9 (-1.28%) | 300 |
| 28 Nov 2013 | HKD | 149.5 | 149.5 | 147.9 | 147.9 | 147.9 | +1.1 (+0.75%) | 475 |
| 27 Nov 2013 | HKD | 148 | 148 | 146.6 | 146.8 | 146.8 | 0.0 (0.0%) | 875 |
| 26 Nov 2013 | HKD | 145.9 | 146.8 | 145.9 | 146.8 | 146.8 | -1.7 (-1.14%) | 650 |
| 25 Nov 2013 | HKD | 148.5 | 148.5 | 148.5 | 148.5 | 148.5 | -1.2 (-0.80%) | 25 |
| 22 Nov 2013 | HKD | 149.7 | 149.7 | 149.7 | 149.7 | 149.7 | -1.8 (-1.19%) | 225 |
| 21 Nov 2013 | HKD | 151.5 | 151.5 | 151.5 | 151.5 | 151.5 | -4.5 (-2.88%) | 800 |
| 20 Nov 2013 | HKD | 156 | 156.3 | 156 | 156 | 156 | -0.1 (-0.06%) | 625 |
| 19 Nov 2013 | HKD | 156.1 | 156.1 | 156.1 | 156.1 | 156.1 | -1.2 (-0.76%) | 0 |
| 18 Nov 2013 | HKD | 157.1 | 157.3 | 157.1 | 157.3 | 157.3 | +0.6 (+0.38%) | 375 |
| 15 Nov 2013 | HKD | 156.7 | 156.7 | 156.7 | 156.7 | 156.7 | 0.0 (0.0%) | 0 |
| 14 Nov 2013 | HKD | 156.7 | 156.7 | 156.7 | 156.7 | 156.7 | +2.9 (+1.89%) | 0 |
| 13 Nov 2013 | HKD | 153.8 | 153.8 | 153.8 | 153.8 | 153.8 | -2.2 (-1.41%) | 1,000 |
| 12 Nov 2013 | HKD | 156 | 156 | 156 | 156 | 156 | +1.8 (+1.17%) | 0 |
| 11 Nov 2013 | HKD | 154.2 | 154.2 | 154.2 | 154.2 | 154.2 | -2.4 (-1.53%) | 0 |
| 8 Nov 2013 | HKD | 156.6 | 156.6 | 156.6 | 156.6 | 156.6 | -2.5 (-1.57%) | 0 |
| 7 Nov 2013 | HKD | 159.1 | 159.1 | 159.1 | 159.1 | 159.1 | +1.2 (+0.76%) | 50 |
| 6 Nov 2013 | HKD | 157.9 | 157.9 | 157.9 | 157.9 | 157.9 | +1.8 (+1.15%) | 25 |
| 5 Nov 2013 | HKD | 155.1 | 156.1 | 155.1 | 156.1 | 156.1 | -0.2 (-0.13%) | 275 |
