| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2013 | HKD | 6.5 | 6.59 | 6.49 | 6.58 | 6.0841 | 0.0 (0.0%) | 2,358,043 |
| 23 Jul 2013 | HKD | 6.48 | 6.59 | 6.46 | 6.58 | 6.0841 | +0.15 (+2.33%) | 3,255,134 |
| 22 Jul 2013 | HKD | 6.47 | 6.5 | 6.4 | 6.43 | 5.9454 | -0.07 (-1.08%) | 1,194,745 |
| 19 Jul 2013 | HKD | 6.43 | 6.51 | 6.38 | 6.5 | 6.0101 | +0.02 (+0.31%) | 3,686,719 |
| 18 Jul 2013 | HKD | 6.6 | 6.61 | 6.38 | 6.48 | 5.9916 | +0.08 (+1.25%) | 5,749,311 |
| 17 Jul 2013 | HKD | 6.72 | 6.72 | 6.36 | 6.4 | 5.9176 | -0.2 (-3.03%) | 4,492,598 |
| 16 Jul 2013 | HKD | 6.6 | 6.67 | 6.55 | 6.6 | 6.1026 | -0.05 (-0.75%) | 4,414,727 |
| 15 Jul 2013 | HKD | 6.49 | 6.65 | 6.49 | 6.65 | 6.1488 | +0.16 (+2.47%) | 6,407,040 |
| 12 Jul 2013 | HKD | 6.37 | 6.55 | 6.32 | 6.49 | 6.0009 | +0.1 (+1.56%) | 5,750,307 |
| 11 Jul 2013 | HKD | 6.43 | 6.45 | 6.31 | 6.39 | 5.9084 | -0.06 (-0.93%) | 4,964,181 |
| 10 Jul 2013 | HKD | 6.42 | 6.45 | 6.25 | 6.45 | 5.9639 | +0.09 (+1.42%) | 6,516,102 |
| 9 Jul 2013 | HKD | 6.26 | 6.38 | 6.21 | 6.36 | 5.8807 | +0.18 (+2.91%) | 3,380,501 |
| 8 Jul 2013 | HKD | 6.1 | 6.37 | 6.01 | 6.18 | 5.7142 | +0.07 (+1.15%) | 6,516,731 |
| 5 Jul 2013 | HKD | 6.12 | 6.29 | 6.01 | 6.11 | 5.6495 | 0.0 (0.0%) | 3,533,788 |
| 4 Jul 2013 | HKD | 5.85 | 6.15 | 5.85 | 6.11 | 5.6495 | +0.26 (+4.44%) | 4,986,640 |
| 3 Jul 2013 | HKD | 6.23 | 6.23 | 5.84 | 5.85 | 5.4091 | -0.4 (-6.40%) | 7,197,866 |
| 2 Jul 2013 | HKD | 6.57 | 6.67 | 6.18 | 6.25 | 5.779 | -0.07 (-1.11%) | 8,809,987 |
| 1 Jul 2013 | HKD | 6.32 | 6.32 | 6.32 | 6.32 | 5.8437 | 0.0 (0.0%) | 0 |
| 28 Jun 2013 | HKD | 6 | 6.34 | 6 | 6.32 | 5.8437 | +0.29 (+4.81%) | 9,253,904 |
| 27 Jun 2013 | HKD | 5.77 | 6.15 | 5.7 | 6.03 | 5.5755 | +0.3 (+5.24%) | 11,632,730 |
| 26 Jun 2013 | HKD | 5.61 | 5.87 | 5.56 | 5.73 | 5.2981 | +0.19 (+3.43%) | 5,307,311 |
| 25 Jun 2013 | HKD | 5.76 | 5.76 | 5.51 | 5.54 | 5.1225 | -0.49 (-8.13%) | 6,241,727 |
| 24 Jun 2013 | HKD | 5.66 | 6.11 | 5.66 | 6.03 | 5.5755 | +0.2 (+3.43%) | 9,868,479 |
| 21 Jun 2013 | HKD | 5.62 | 5.89 | 5.57 | 5.83 | 5.3906 | -0.03 (-0.51%) | 27,520,057 |
| 20 Jun 2013 | HKD | 6.3 | 6.3 | 5.85 | 5.86 | 5.4183 | -0.37 (-5.94%) | 6,967,092 |
| 19 Jun 2013 | HKD | 6.37 | 6.37 | 6.18 | 6.23 | 5.7605 | -0.12 (-1.89%) | 2,425,528 |
| 18 Jun 2013 | HKD | 6.3 | 6.39 | 6.28 | 6.35 | 5.8714 | 0.0 (0.0%) | 2,364,364 |
| 17 Jun 2013 | HKD | 6.34 | 6.39 | 6.28 | 6.35 | 5.8714 | +0.05 (+0.79%) | 1,927,252 |
| 14 Jun 2013 | HKD | 6.32 | 6.4 | 6.26 | 6.3 | 5.8252 | +0.02 (+0.32%) | 4,678,291 |
| 13 Jun 2013 | HKD | 6.39 | 6.47 | 6.26 | 6.28 | 5.8067 | -0.26 (-3.98%) | 6,861,456 |
