| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Dec 2013 | HKD | 53.85 | 54.45 | 53.5 | 54 | 54 | +0.5 (+0.93%) | 387,000 |
| 30 Dec 2013 | HKD | 54.2 | 54.7 | 53.05 | 53.5 | 53.5 | -0.35 (-0.65%) | 524,500 |
| 27 Dec 2013 | HKD | 53.2 | 55.6 | 53 | 53.85 | 53.85 | +0.85 (+1.60%) | 1,218,000 |
| 26 Dec 2013 | HKD | 53 | 53 | 53 | 53 | 53 | 0.0 (0.0%) | 0 |
| 25 Dec 2013 | HKD | 53 | 53 | 53 | 53 | 53 | 0.0 (0.0%) | 0 |
| 24 Dec 2013 | HKD | 51.8 | 53.15 | 51.2 | 53 | 53 | +1.2 (+2.32%) | 534,800 |
| 23 Dec 2013 | HKD | 51.15 | 52.25 | 51 | 51.8 | 51.8 | +0.5 (+0.97%) | 463,700 |
| 20 Dec 2013 | HKD | 52 | 52.4 | 50.6 | 51.3 | 51.3 | -0.9 (-1.72%) | 893,500 |
| 19 Dec 2013 | HKD | 53.35 | 54.1 | 52 | 52.2 | 52.2 | -1.05 (-1.97%) | 508,200 |
| 18 Dec 2013 | HKD | 53.1 | 54.1 | 53 | 53.25 | 53.25 | +0.15 (+0.28%) | 269,700 |
| 17 Dec 2013 | HKD | 54.55 | 55.3 | 53 | 53.1 | 53.1 | -1.3 (-2.39%) | 573,450 |
| 16 Dec 2013 | HKD | 56 | 56 | 54.35 | 54.4 | 54.4 | -1.6 (-2.86%) | 480,300 |
| 13 Dec 2013 | HKD | 55.15 | 56.3 | 54.5 | 56 | 56 | +0.85 (+1.54%) | 426,500 |
| 12 Dec 2013 | HKD | 56.7 | 57.1 | 55 | 55.15 | 55.15 | -1.55 (-2.73%) | 489,200 |
| 11 Dec 2013 | HKD | 58 | 58 | 55.9 | 56.7 | 56.7 | -1.25 (-2.16%) | 1,041,600 |
| 10 Dec 2013 | HKD | 57.8 | 58.4 | 56.1 | 57.95 | 57.95 | +0.85 (+1.49%) | 1,595,600 |
| 9 Dec 2013 | HKD | 55.2 | 57.4 | 54.3 | 57.1 | 57.1 | +2.6 (+4.77%) | 1,756,900 |
| 6 Dec 2013 | HKD | 54.9 | 55.1 | 54.2 | 54.5 | 54.5 | -0.4 (-0.73%) | 810,700 |
| 5 Dec 2013 | HKD | 54.75 | 55.35 | 53.8 | 54.9 | 54.9 | +0.15 (+0.27%) | 1,003,400 |
| 4 Dec 2013 | HKD | 51.5 | 54.8 | 51.1 | 54.75 | 54.75 | +2.85 (+5.49%) | 2,427,000 |
| 3 Dec 2013 | HKD | 52.4 | 52.5 | 51.2 | 51.9 | 51.9 | -0.7 (-1.33%) | 1,329,000 |
| 2 Dec 2013 | HKD | 53.3 | 53.5 | 52.5 | 52.6 | 52.6 | -0.55 (-1.03%) | 438,400 |
| 29 Nov 2013 | HKD | 53 | 53.6 | 52.6 | 53.15 | 53.15 | +0.1 (+0.19%) | 329,400 |
| 28 Nov 2013 | HKD | 53.1 | 53.55 | 53 | 53.05 | 53.05 | +0.1 (+0.19%) | 306,600 |
| 27 Nov 2013 | HKD | 53.4 | 53.5 | 52.6 | 52.95 | 52.95 | -0.45 (-0.84%) | 353,700 |
| 26 Nov 2013 | HKD | 54.05 | 54.55 | 53.05 | 53.4 | 53.4 | -0.6 (-1.11%) | 207,900 |
| 25 Nov 2013 | HKD | 54.5 | 54.7 | 53.1 | 54 | 54 | -0.15 (-0.28%) | 313,300 |
| 22 Nov 2013 | HKD | 54.1 | 54.7 | 54.1 | 54.15 | 54.15 | +0.3 (+0.56%) | 445,500 |
| 21 Nov 2013 | HKD | 55 | 55.2 | 53.5 | 53.85 | 53.85 | -1.25 (-2.27%) | 675,200 |
| 20 Nov 2013 | HKD | 53 | 55.2 | 52.5 | 55.1 | 55.1 | +2.25 (+4.26%) | 1,275,700 |
