| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2013 | HKD | 36.3 | 37 | 34.9 | 35.5 | 17.75 | -0.8 (-2.20%) | 115,000 |
| 5 Jul 2013 | HKD | 36.8 | 36.8 | 36.3 | 36.3 | 18.15 | -0.05 (-0.14%) | 600 |
| 4 Jul 2013 | HKD | 36.2 | 36.4 | 36 | 36.35 | 18.175 | +0.65 (+1.82%) | 60,740 |
| 3 Jul 2013 | HKD | 37 | 37 | 35.5 | 35.7 | 17.85 | -0.7 (-1.92%) | 13,700 |
| 2 Jul 2013 | HKD | 36.8 | 37.65 | 36 | 36.4 | 18.2 | -0.2 (-0.55%) | 71,234 |
| 1 Jul 2013 | HKD | 36.6 | 36.6 | 36.6 | 36.6 | 18.3 | 0.0 (0.0%) | 0 |
| 28 Jun 2013 | HKD | 36.95 | 37.2 | 36.05 | 36.6 | 18.3 | -0.35 (-0.95%) | 34,312 |
| 27 Jun 2013 | HKD | 36 | 37 | 36 | 36.95 | 18.475 | +1.1 (+3.07%) | 20,800 |
| 26 Jun 2013 | HKD | 35.85 | 35.85 | 35.75 | 35.85 | 17.925 | +0.3 (+0.84%) | 500 |
| 25 Jun 2013 | HKD | 36.5 | 36.5 | 35 | 35.55 | 17.775 | -1.85 (-4.95%) | 21,800 |
| 24 Jun 2013 | HKD | 38 | 38 | 37.4 | 37.4 | 18.7 | -0.6 (-1.58%) | 300 |
| 21 Jun 2013 | HKD | 37.4 | 39 | 37 | 38 | 19 | +0.2 (+0.53%) | 46,600 |
| 20 Jun 2013 | HKD | 38 | 38 | 37.5 | 37.8 | 18.9 | +0.1 (+0.27%) | 6,900 |
| 19 Jun 2013 | HKD | 38.1 | 38.5 | 37.7 | 37.7 | 18.85 | -0.3 (-0.79%) | 9,900 |
| 18 Jun 2013 | HKD | 39 | 39 | 37.05 | 38 | 19 | -1 (-2.56%) | 63,900 |
| 17 Jun 2013 | HKD | 38.5 | 39 | 38 | 39 | 19.5 | 0.0 (0.0%) | 23,900 |
| 14 Jun 2013 | HKD | 39.75 | 39.75 | 37.05 | 39 | 19.5 | -0.75 (-1.89%) | 28,000 |
| 13 Jun 2013 | HKD | 39 | 39.9 | 37.7 | 39.75 | 19.875 | -0.15 (-0.38%) | 117,300 |
| 12 Jun 2013 | HKD | 39.9 | 39.9 | 39.9 | 39.9 | 19.95 | 0.0 (0.0%) | 0 |
| 11 Jun 2013 | HKD | 39.9 | 39.9 | 39.9 | 39.9 | 19.95 | 0.0 (0.0%) | 0 |
| 10 Jun 2013 | HKD | 39.9 | 40 | 39 | 39.9 | 19.95 | 0.0 (0.0%) | 8,030 |
| 7 Jun 2013 | HKD | 40 | 40 | 38.7 | 39.9 | 19.95 | +0.9 (+2.31%) | 3,700 |
| 6 Jun 2013 | HKD | 39 | 40 | 38.2 | 39 | 19.5 | -1.05 (-2.62%) | 7,000 |
| 5 Jun 2013 | HKD | 40.05 | 40.25 | 40.05 | 40.05 | 20.025 | 0.0 (0.0%) | 3,100 |
| 4 Jun 2013 | HKD | 40 | 40.4 | 40 | 40.05 | 20.025 | +0.05 (+0.13%) | 50,900 |
| 3 Jun 2013 | HKD | 40 | 40.5 | 39 | 40 | 20 | +0.5 (+1.27%) | 34,700 |
| 31 May 2013 | HKD | 39.3 | 39.5 | 39.3 | 39.5 | 19.75 | +0.45 (+1.15%) | 4,100 |
| 30 May 2013 | HKD | 38 | 39.05 | 38 | 39.05 | 19.525 | -1 (-2.50%) | 16,600 |
| 29 May 2013 | HKD | 39 | 40.5 | 39 | 40.05 | 20.025 | +0.65 (+1.65%) | 14,200 |
| 28 May 2013 | HKD | 39.5 | 40 | 37.9 | 39.4 | 19.7 | -0.1 (-0.25%) | 19,800 |
