| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Aug 2013 | HKD | 29.5 | 29.7 | 29.1 | 29.4 | 29.4 | +0.1 (+0.34%) | 2,640,400 |
| 28 Aug 2013 | HKD | 29.2 | 29.55 | 29 | 29.3 | 29.3 | -0.15 (-0.51%) | 3,418,600 |
| 27 Aug 2013 | HKD | 29.35 | 29.5 | 29.2 | 29.45 | 29.45 | +0.05 (+0.17%) | 2,708,820 |
| 26 Aug 2013 | HKD | 29 | 29.5 | 28.95 | 29.4 | 29.4 | +0.55 (+1.91%) | 5,015,800 |
| 23 Aug 2013 | HKD | 29.25 | 29.35 | 28.45 | 28.85 | 28.85 | -0.35 (-1.20%) | 4,911,800 |
| 22 Aug 2013 | HKD | 28.95 | 29.35 | 28.85 | 29.2 | 29.2 | +0.1 (+0.34%) | 2,829,276 |
| 21 Aug 2013 | HKD | 29 | 29.3 | 28.85 | 29.1 | 29.1 | +0.1 (+0.34%) | 3,252,840 |
| 20 Aug 2013 | HKD | 29.4 | 29.6 | 28.9 | 29 | 29 | -0.3 (-1.02%) | 4,396,318 |
| 19 Aug 2013 | HKD | 29.15 | 29.6 | 29.05 | 29.3 | 29.3 | 0.0 (0.0%) | 5,271,600 |
| 16 Aug 2013 | HKD | 29.4 | 30.4 | 29.05 | 29.3 | 29.3 | -0.1 (-0.34%) | 15,929,700 |
| 15 Aug 2013 | HKD | 29.8 | 29.95 | 29.3 | 29.4 | 29.4 | -0.45 (-1.51%) | 8,087,875 |
| 14 Aug 2013 | HKD | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | 0.0 (0.0%) | 0 |
| 13 Aug 2013 | HKD | 29.65 | 29.85 | 29.55 | 29.85 | 29.85 | +0.2 (+0.67%) | 3,044,100 |
| 12 Aug 2013 | HKD | 28.95 | 29.7 | 28.95 | 29.65 | 29.65 | +0.7 (+2.42%) | 10,378,800 |
| 9 Aug 2013 | HKD | 28.9 | 29 | 28.45 | 28.95 | 28.95 | +0.25 (+0.87%) | 3,755,600 |
| 8 Aug 2013 | HKD | 28.65 | 29 | 28.55 | 28.7 | 28.7 | +0.15 (+0.53%) | 3,644,010 |
| 7 Aug 2013 | HKD | 28.8 | 29.05 | 28.5 | 28.55 | 28.55 | -0.3 (-1.04%) | 3,565,899 |
| 6 Aug 2013 | HKD | 28.45 | 28.9 | 28.3 | 28.85 | 28.85 | +0.3 (+1.05%) | 4,675,200 |
| 5 Aug 2013 | HKD | 28.3 | 28.65 | 28.25 | 28.55 | 28.55 | +0.35 (+1.24%) | 2,344,200 |
| 2 Aug 2013 | HKD | 28.5 | 28.55 | 28.15 | 28.2 | 28.2 | 0.0 (0.0%) | 4,207,692 |
| 1 Aug 2013 | HKD | 27.8 | 28.25 | 27.4 | 28.2 | 28.2 | +0.75 (+2.73%) | 9,845,200 |
| 31 Jul 2013 | HKD | 27.6 | 28.1 | 27.4 | 27.45 | 27.45 | 0.0 (0.0%) | 3,870,600 |
| 30 Jul 2013 | HKD | 27.45 | 27.9 | 27.25 | 27.45 | 27.45 | 0.0 (0.0%) | 8,657,000 |
| 29 Jul 2013 | HKD | 27.9 | 27.9 | 27.25 | 27.45 | 27.45 | -0.7 (-2.49%) | 11,736,800 |
| 26 Jul 2013 | HKD | 28.15 | 28.3 | 27.9 | 28.15 | 28.15 | -0.15 (-0.53%) | 4,714,000 |
| 25 Jul 2013 | HKD | 28.4 | 28.65 | 28 | 28.3 | 28.3 | -0.15 (-0.53%) | 5,848,600 |
| 24 Jul 2013 | HKD | 28.45 | 28.5 | 27.8 | 28.45 | 28.45 | -0.15 (-0.52%) | 7,806,400 |
| 23 Jul 2013 | HKD | 27.65 | 28.7 | 27.65 | 28.6 | 28.6 | +0.95 (+3.44%) | 5,120,800 |
| 22 Jul 2013 | HKD | 27.55 | 27.8 | 27.4 | 27.65 | 27.65 | 0.0 (0.0%) | 4,063,000 |
| 19 Jul 2013 | HKD | 28.3 | 28.4 | 27.5 | 27.65 | 27.65 | -0.65 (-2.30%) | 6,120,600 |
