| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2013 | HKD | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 0.0 (0.0%) | 0 |
| 25 Dec 2013 | HKD | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 0.0 (0.0%) | 0 |
| 24 Dec 2013 | HKD | 3.98 | 4.09 | 3.98 | 4.07 | 4.07 | +0.03 (+0.74%) | 4,592,156 |
| 23 Dec 2013 | HKD | 4.07 | 4.11 | 4.02 | 4.04 | 4.04 | -0.01 (-0.25%) | 6,494,334 |
| 20 Dec 2013 | HKD | 4.09 | 4.12 | 4 | 4.05 | 4.05 | -0.04 (-0.98%) | 14,314,590 |
| 19 Dec 2013 | HKD | 4.16 | 4.2 | 4.05 | 4.09 | 4.09 | -0.05 (-1.21%) | 13,766,000 |
| 18 Dec 2013 | HKD | 4.12 | 4.16 | 4.1 | 4.14 | 4.14 | -0.01 (-0.24%) | 16,712,520 |
| 17 Dec 2013 | HKD | 4.2 | 4.25 | 4.14 | 4.15 | 4.15 | -0.03 (-0.72%) | 16,506,020 |
| 16 Dec 2013 | HKD | 4.24 | 4.28 | 4.17 | 4.18 | 4.18 | -0.1 (-2.34%) | 12,836,880 |
| 13 Dec 2013 | HKD | 4.23 | 4.35 | 4.23 | 4.28 | 4.28 | 0.0 (0.0%) | 17,844,311 |
| 12 Dec 2013 | HKD | 4.23 | 4.35 | 4.23 | 4.28 | 4.28 | -0.02 (-0.47%) | 13,719,430 |
| 11 Dec 2013 | HKD | 4.4 | 4.4 | 4.26 | 4.3 | 4.3 | -0.09 (-2.05%) | 21,227,260 |
| 10 Dec 2013 | HKD | 4.46 | 4.47 | 4.37 | 4.39 | 4.39 | -0.05 (-1.13%) | 19,291,850 |
| 9 Dec 2013 | HKD | 4.49 | 4.49 | 4.43 | 4.44 | 4.44 | +0.03 (+0.68%) | 10,472,270 |
| 6 Dec 2013 | HKD | 4.37 | 4.49 | 4.37 | 4.41 | 4.41 | +0.01 (+0.23%) | 19,250,000 |
| 5 Dec 2013 | HKD | 4.4 | 4.43 | 4.36 | 4.4 | 4.4 | +0.03 (+0.69%) | 9,271,473 |
| 4 Dec 2013 | HKD | 4.4 | 4.47 | 4.36 | 4.37 | 4.37 | -0.05 (-1.13%) | 21,370,250 |
| 3 Dec 2013 | HKD | 4.4 | 4.49 | 4.37 | 4.42 | 4.42 | -0.01 (-0.23%) | 9,757,491 |
| 2 Dec 2013 | HKD | 4.5 | 4.51 | 4.37 | 4.43 | 4.43 | -0.04 (-0.89%) | 17,641,920 |
| 29 Nov 2013 | HKD | 4.55 | 4.55 | 4.45 | 4.47 | 4.47 | -0.02 (-0.45%) | 11,593,860 |
| 28 Nov 2013 | HKD | 4.58 | 4.59 | 4.48 | 4.49 | 4.49 | -0.03 (-0.66%) | 10,702,470 |
| 27 Nov 2013 | HKD | 4.57 | 4.58 | 4.5 | 4.52 | 4.52 | +0.02 (+0.44%) | 15,334,330 |
| 26 Nov 2013 | HKD | 4.6 | 4.6 | 4.48 | 4.5 | 4.5 | -0.04 (-0.88%) | 14,147,140 |
| 25 Nov 2013 | HKD | 4.6 | 4.64 | 4.48 | 4.54 | 4.54 | +0.02 (+0.44%) | 18,937,449 |
| 22 Nov 2013 | HKD | 4.69 | 4.69 | 4.52 | 4.52 | 4.52 | -0.07 (-1.53%) | 20,076,939 |
| 21 Nov 2013 | HKD | 4.65 | 4.65 | 4.54 | 4.59 | 4.59 | -0.02 (-0.43%) | 12,450,350 |
| 20 Nov 2013 | HKD | 4.66 | 4.67 | 4.58 | 4.61 | 4.61 | -0.02 (-0.43%) | 18,921,119 |
| 19 Nov 2013 | HKD | 4.64 | 4.65 | 4.51 | 4.63 | 4.63 | +0.05 (+1.09%) | 32,772,680 |
| 18 Nov 2013 | HKD | 4.49 | 4.59 | 4.47 | 4.58 | 4.58 | +0.14 (+3.15%) | 42,551,930 |
| 15 Nov 2013 | HKD | 4.39 | 4.45 | 4.35 | 4.44 | 4.44 | +0.05 (+1.14%) | 15,267,400 |
