| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2013 | HKD | 83.99 | 83.99 | 83.99 | 83.99 | 83.99 | -0.001 (0.0%) | 0 |
| 11 Jun 2013 | HKD | 83.8971 | 83.9913 | 83.6143 | 83.9913 | 83.9913 | -0.047 (-0.06%) | 75,074 |
| 10 Jun 2013 | HKD | 83.8971 | 84.0385 | 83.8971 | 84.0385 | 84.0385 | -0.33 (-0.39%) | 2,000 |
| 7 Jun 2013 | HKD | 84.3684 | 84.3684 | 84.1799 | 84.3684 | 84.3684 | 0.0 (0.0%) | 24,000 |
| 6 Jun 2013 | HKD | 84.3684 | 84.8397 | 84.2741 | 84.3684 | 84.3684 | -0.518 (-0.61%) | 81,000 |
| 5 Jun 2013 | HKD | 84.7455 | 84.8869 | 83.7085 | 84.8869 | 84.8869 | +0.33 (+0.39%) | 158,000 |
| 4 Jun 2013 | HKD | 84.4627 | 84.5569 | 84.0856 | 84.5569 | 84.5569 | -0.094 (-0.11%) | 33,000 |
| 3 Jun 2013 | HKD | 84.7455 | 85.3111 | 84.3684 | 84.6512 | 84.6512 | -0.66 (-0.77%) | 39,250 |
| 31 May 2013 | HKD | 87.0079 | 87.0079 | 82.0117 | 85.3111 | 85.3111 | -1.885 (-2.16%) | 1,304,208 |
| 30 May 2013 | HKD | 87.2907 | 87.5735 | 87.0079 | 87.1964 | 87.1964 | -0.471 (-0.54%) | 12,000 |
| 29 May 2013 | HKD | 85.7824 | 87.6677 | 85.7824 | 87.6677 | 87.6677 | +1.885 (+2.20%) | 46,000 |
| 28 May 2013 | HKD | 85.4996 | 85.9238 | 85.3111 | 85.7824 | 85.7824 | +0.283 (+0.33%) | 1,849,742 |
| 27 May 2013 | HKD | 85.8295 | 85.8767 | 85.4996 | 85.4996 | 85.4996 | -0.33 (-0.38%) | 74,059 |
| 24 May 2013 | HKD | 86.7251 | 86.7251 | 85.7353 | 85.8295 | 85.8295 | -0.424 (-0.49%) | 65,267 |
| 23 May 2013 | HKD | 86.5365 | 86.7251 | 86.2537 | 86.2537 | 86.2537 | 0.0 (0.0%) | 114,694 |
| 22 May 2013 | HKD | 85.9709 | 86.5365 | 85.9709 | 86.2537 | 86.2537 | 0.0 (0.0%) | 38,083 |
| 21 May 2013 | HKD | 86.348 | 86.5365 | 86.0181 | 86.2537 | 86.2537 | -0.236 (-0.27%) | 203,599 |
| 20 May 2013 | HKD | 86.5365 | 86.5365 | 86.2537 | 86.4894 | 86.4894 | -0.141 (-0.16%) | 74,000 |
| 17 May 2013 | HKD | 86.63 | 86.63 | 86.63 | 86.63 | 86.63 | -0.001 (0.0%) | 0 |
| 16 May 2013 | HKD | 86.6308 | 86.8193 | 86.4423 | 86.6308 | 86.6308 | -0.094 (-0.11%) | 721,000 |
| 15 May 2013 | HKD | 87.1964 | 87.1964 | 86.4894 | 86.7251 | 86.7251 | -0.189 (-0.22%) | 101,000 |
| 14 May 2013 | HKD | 86.9136 | 87.0079 | 86.8193 | 86.9136 | 86.9136 | 0.0 (0.0%) | 95,000 |
| 13 May 2013 | HKD | 86.8193 | 86.9136 | 86.7251 | 86.9136 | 86.9136 | -0.236 (-0.27%) | 63,000 |
| 10 May 2013 | HKD | 87.1021 | 87.1493 | 86.9136 | 87.1493 | 87.1493 | +0.094 (+0.11%) | 32,000 |
| 9 May 2013 | HKD | 86.8193 | 87.055 | 86.7251 | 87.055 | 87.055 | -0.047 (-0.05%) | 35,000 |
| 8 May 2013 | HKD | 87.1493 | 87.1964 | 86.7251 | 87.1021 | 87.1021 | -0.141 (-0.16%) | 157,000 |
| 7 May 2013 | HKD | 87.3378 | 87.3849 | 87.1964 | 87.2435 | 87.2435 | -0.094 (-0.11%) | 426,000 |
| 6 May 2013 | HKD | 87.1964 | 87.3849 | 87.1964 | 87.3378 | 87.3378 | +0.141 (+0.16%) | 1,086,233 |
| 3 May 2013 | HKD | 87.1964 | 87.5263 | 86.9607 | 87.1964 | 87.1964 | -0.094 (-0.11%) | 235,000 |
| 2 May 2013 | HKD | 87.1964 | 87.3378 | 87.1493 | 87.2907 | 87.2907 | -0.049 (-0.06%) | 141,000 |
