| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Nov 2013 | HKD | 53.8 | 53.85 | 52.3 | 52.85 | 52.85 | -0.95 (-1.77%) | 951,300 |
| 18 Nov 2013 | HKD | 55.3 | 55.35 | 52.3 | 53.8 | 53.8 | -1 (-1.82%) | 1,751,900 |
| 15 Nov 2013 | HKD | 54.3 | 55.9 | 54.3 | 54.8 | 54.8 | +0.45 (+0.83%) | 766,300 |
| 14 Nov 2013 | HKD | 54.5 | 55.2 | 53.6 | 54.35 | 54.35 | +0.1 (+0.18%) | 909,500 |
| 13 Nov 2013 | HKD | 55.6 | 55.6 | 53.5 | 54.25 | 54.25 | -1.8 (-3.21%) | 1,824,000 |
| 12 Nov 2013 | HKD | 59.9 | 59.95 | 55.95 | 56.05 | 56.05 | -3.4 (-5.72%) | 2,437,900 |
| 11 Nov 2013 | HKD | 58.5 | 59.6 | 58.5 | 59.45 | 59.45 | +1.15 (+1.97%) | 819,800 |
| 8 Nov 2013 | HKD | 61.5 | 61.5 | 58.2 | 58.3 | 58.3 | -3.25 (-5.28%) | 2,295,300 |
| 7 Nov 2013 | HKD | 62.1 | 62.1 | 61.1 | 61.55 | 61.55 | -0.55 (-0.89%) | 681,000 |
| 6 Nov 2013 | HKD | 62 | 62.7 | 61.5 | 62.1 | 62.1 | +0.45 (+0.73%) | 572,700 |
| 5 Nov 2013 | HKD | 62.25 | 62.3 | 61.05 | 61.65 | 61.65 | -0.15 (-0.24%) | 586,700 |
| 4 Nov 2013 | HKD | 63.35 | 63.9 | 61.7 | 61.8 | 61.8 | -1.5 (-2.37%) | 930,400 |
| 1 Nov 2013 | HKD | 63.55 | 64.2 | 62.95 | 63.3 | 63.3 | -0.7 (-1.09%) | 865,800 |
| 31 Oct 2013 | HKD | 62.5 | 64.1 | 62 | 64 | 64 | +1.45 (+2.32%) | 783,100 |
| 30 Oct 2013 | HKD | 61.7 | 62.7 | 61.5 | 62.55 | 62.55 | +0.85 (+1.38%) | 740,300 |
| 29 Oct 2013 | HKD | 62.8 | 62.9 | 61.05 | 61.7 | 61.7 | -1.1 (-1.75%) | 1,486,900 |
| 28 Oct 2013 | HKD | 63.45 | 63.45 | 62.3 | 62.8 | 62.8 | -0.05 (-0.08%) | 457,800 |
| 25 Oct 2013 | HKD | 64.5 | 64.5 | 62.75 | 62.85 | 62.85 | -1.15 (-1.80%) | 859,800 |
| 24 Oct 2013 | HKD | 62.5 | 64.05 | 62.15 | 64 | 64 | +1.4 (+2.24%) | 1,217,500 |
| 23 Oct 2013 | HKD | 64.5 | 65.5 | 62.05 | 62.6 | 62.6 | -1.45 (-2.26%) | 2,035,200 |
| 22 Oct 2013 | HKD | 65.8 | 66.8 | 63.1 | 64.05 | 64.05 | -1.2 (-1.84%) | 2,593,300 |
| 21 Oct 2013 | HKD | 62.1 | 65.45 | 61.8 | 65.25 | 65.25 | +3.8 (+6.18%) | 4,119,500 |
| 18 Oct 2013 | HKD | 63.5 | 63.5 | 61.15 | 61.45 | 61.45 | -1.15 (-1.84%) | 2,252,300 |
| 17 Oct 2013 | HKD | 62.05 | 64.45 | 61.55 | 62.6 | 62.6 | +1.2 (+1.95%) | 2,986,100 |
| 16 Oct 2013 | HKD | 64.3 | 64.35 | 60.5 | 61.4 | 61.4 | -2.95 (-4.58%) | 4,977,350 |
| 15 Oct 2013 | HKD | 66.5 | 66.5 | 63.75 | 64.35 | 64.35 | -1.7 (-2.57%) | 2,955,900 |
| 14 Oct 2013 | HKD | 66.05 | 66.05 | 66.05 | 66.05 | 66.05 | 0.0 (0.0%) | 0 |
| 11 Oct 2013 | HKD | 68 | 68.45 | 65.7 | 66.05 | 66.05 | -1.05 (-1.56%) | 3,177,300 |
| 10 Oct 2013 | HKD | 66.1 | 67.75 | 65.8 | 67.1 | 67.1 | +1.05 (+1.59%) | 3,027,800 |
| 9 Oct 2013 | HKD | 66.2 | 68.3 | 65.6 | 66.05 | 66.05 | -2.3 (-3.37%) | 5,102,794 |
