| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Oct 2013 | HKD | 4.24 | 4.26 | 4.18 | 4.2 | 4.2 | -0.01 (-0.24%) | 7,391,990 |
| 2 Oct 2013 | HKD | 4.16 | 4.26 | 4.16 | 4.21 | 4.21 | -0.03 (-0.71%) | 15,442,710 |
| 1 Oct 2013 | HKD | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.0 (0.0%) | 0 |
| 30 Sep 2013 | HKD | 4.13 | 4.25 | 4.13 | 4.24 | 4.24 | +0.06 (+1.44%) | 15,819,000 |
| 27 Sep 2013 | HKD | 4.2 | 4.23 | 4.13 | 4.18 | 4.18 | -0.03 (-0.71%) | 12,266,290 |
| 26 Sep 2013 | HKD | 4.2 | 4.23 | 4.15 | 4.21 | 4.21 | 0.0 (0.0%) | 19,076,939 |
| 25 Sep 2013 | HKD | 4.27 | 4.29 | 4.18 | 4.21 | 4.21 | -0.08 (-1.86%) | 21,847,000 |
| 24 Sep 2013 | HKD | 4.43 | 4.43 | 4.27 | 4.29 | 4.29 | -0.14 (-3.16%) | 21,863,000 |
| 23 Sep 2013 | HKD | 4.34 | 4.43 | 4.24 | 4.43 | 4.43 | +0.07 (+1.61%) | 12,685,500 |
| 20 Sep 2013 | HKD | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0.0 (0.0%) | 0 |
| 19 Sep 2013 | HKD | 4.42 | 4.44 | 4.35 | 4.36 | 4.36 | +0.05 (+1.16%) | 11,286,810 |
| 18 Sep 2013 | HKD | 4.36 | 4.36 | 4.28 | 4.31 | 4.31 | -0.05 (-1.15%) | 8,647,819 |
| 17 Sep 2013 | HKD | 4.39 | 4.42 | 4.32 | 4.36 | 4.36 | -0.05 (-1.13%) | 13,609,220 |
| 16 Sep 2013 | HKD | 4.35 | 4.42 | 4.35 | 4.41 | 4.41 | +0.08 (+1.85%) | 12,137,400 |
| 13 Sep 2013 | HKD | 4.4 | 4.4 | 4.28 | 4.33 | 4.33 | -0.07 (-1.59%) | 12,381,090 |
| 12 Sep 2013 | HKD | 4.42 | 4.46 | 4.38 | 4.4 | 4.4 | 0.0 (0.0%) | 18,372,061 |
| 11 Sep 2013 | HKD | 4.48 | 4.48 | 4.36 | 4.4 | 4.4 | +0.02 (+0.46%) | 22,231,721 |
| 10 Sep 2013 | HKD | 4.4 | 4.48 | 4.37 | 4.38 | 4.38 | +0.02 (+0.46%) | 40,599,488 |
| 9 Sep 2013 | HKD | 4.36 | 4.43 | 4.31 | 4.36 | 4.36 | +0.06 (+1.40%) | 27,411,340 |
| 6 Sep 2013 | HKD | 4.34 | 4.36 | 4.27 | 4.3 | 4.3 | -0.04 (-0.92%) | 14,421,730 |
| 5 Sep 2013 | HKD | 4.37 | 4.39 | 4.3 | 4.34 | 4.34 | +0.05 (+1.17%) | 26,401,840 |
| 4 Sep 2013 | HKD | 4.27 | 4.34 | 4.22 | 4.29 | 4.29 | +0.03 (+0.70%) | 30,808,090 |
| 3 Sep 2013 | HKD | 4.05 | 4.28 | 4.05 | 4.26 | 4.26 | +0.26 (+6.50%) | 54,732,648 |
| 2 Sep 2013 | HKD | 4.1 | 4.19 | 3.99 | 4 | 4 | +0.02 (+0.50%) | 48,415,672 |
| 30 Aug 2013 | HKD | 3.98 | 4.03 | 3.94 | 3.98 | 3.98 | -0.06 (-1.49%) | 24,428,051 |
| 29 Aug 2013 | HKD | 4.14 | 4.14 | 4 | 4.04 | 4.04 | -0.03 (-0.74%) | 20,548,420 |
| 28 Aug 2013 | HKD | 4.1 | 4.16 | 4.04 | 4.07 | 4.07 | -0.12 (-2.86%) | 15,560,000 |
| 27 Aug 2013 | HKD | 4.19 | 4.2 | 4.14 | 4.19 | 4.19 | 0.0 (0.0%) | 8,900,000 |
| 26 Aug 2013 | HKD | 4.16 | 4.22 | 4.16 | 4.19 | 4.19 | -0.02 (-0.48%) | 7,552,000 |
| 23 Aug 2013 | HKD | 4.25 | 4.28 | 4.12 | 4.21 | 4.21 | +0.01 (+0.24%) | 14,173,410 |
