| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Nov 2013 | HKD | 3.81 | 3.84 | 3.76 | 3.78 | 3.78 | -0.02 (-0.53%) | 7,229,602 |
| 27 Nov 2013 | HKD | 3.73 | 3.81 | 3.73 | 3.8 | 3.8 | +0.05 (+1.33%) | 9,207,105 |
| 26 Nov 2013 | HKD | 3.77 | 3.8 | 3.74 | 3.75 | 3.75 | -0.03 (-0.79%) | 6,054,161 |
| 25 Nov 2013 | HKD | 3.72 | 3.78 | 3.72 | 3.78 | 3.78 | +0.06 (+1.61%) | 7,767,539 |
| 22 Nov 2013 | HKD | 3.76 | 3.82 | 3.71 | 3.72 | 3.72 | -0.03 (-0.80%) | 12,321,737 |
| 21 Nov 2013 | HKD | 3.75 | 3.78 | 3.72 | 3.75 | 3.75 | 0.0 (0.0%) | 6,431,309 |
| 20 Nov 2013 | HKD | 3.76 | 3.77 | 3.7 | 3.75 | 3.75 | 0.0 (0.0%) | 7,795,158 |
| 19 Nov 2013 | HKD | 3.77 | 3.78 | 3.72 | 3.75 | 3.75 | 0.0 (0.0%) | 4,290,482 |
| 18 Nov 2013 | HKD | 3.74 | 3.75 | 3.7 | 3.75 | 3.75 | +0.07 (+1.90%) | 8,339,586 |
| 15 Nov 2013 | HKD | 3.63 | 3.7 | 3.63 | 3.68 | 3.68 | +0.07 (+1.94%) | 7,228,010 |
| 14 Nov 2013 | HKD | 3.58 | 3.63 | 3.58 | 3.61 | 3.61 | +0.04 (+1.12%) | 5,244,000 |
| 13 Nov 2013 | HKD | 3.59 | 3.66 | 3.56 | 3.57 | 3.57 | -0.03 (-0.83%) | 7,256,220 |
| 12 Nov 2013 | HKD | 3.61 | 3.64 | 3.58 | 3.6 | 3.6 | -0.01 (-0.28%) | 4,330,202 |
| 11 Nov 2013 | HKD | 3.62 | 3.64 | 3.58 | 3.61 | 3.61 | +0.01 (+0.28%) | 3,720,209 |
| 8 Nov 2013 | HKD | 3.56 | 3.63 | 3.56 | 3.6 | 3.6 | -0.08 (-2.17%) | 6,352,221 |
| 7 Nov 2013 | HKD | 3.7 | 3.7 | 3.63 | 3.68 | 3.68 | -0.01 (-0.27%) | 2,805,706 |
| 6 Nov 2013 | HKD | 3.72 | 3.73 | 3.67 | 3.69 | 3.69 | -0.07 (-1.86%) | 5,549,395 |
| 5 Nov 2013 | HKD | 3.78 | 3.79 | 3.7 | 3.76 | 3.76 | -0.02 (-0.53%) | 4,605,599 |
| 4 Nov 2013 | HKD | 3.73 | 3.78 | 3.72 | 3.78 | 3.78 | +0.08 (+2.16%) | 9,732,709 |
| 1 Nov 2013 | HKD | 3.62 | 3.71 | 3.62 | 3.7 | 3.7 | +0.06 (+1.65%) | 5,207,202 |
| 31 Oct 2013 | HKD | 3.67 | 3.7 | 3.61 | 3.64 | 3.64 | -0.03 (-0.82%) | 6,164,510 |
| 30 Oct 2013 | HKD | 3.59 | 3.67 | 3.59 | 3.67 | 3.67 | +0.05 (+1.38%) | 4,978,225 |
| 29 Oct 2013 | HKD | 3.61 | 3.65 | 3.59 | 3.62 | 3.62 | +0.01 (+0.28%) | 4,093,200 |
| 28 Oct 2013 | HKD | 3.63 | 3.63 | 3.59 | 3.61 | 3.61 | -0.02 (-0.55%) | 3,264,050 |
| 25 Oct 2013 | HKD | 3.65 | 3.65 | 3.58 | 3.63 | 3.63 | -0.02 (-0.55%) | 5,895,409 |
| 24 Oct 2013 | HKD | 3.67 | 3.71 | 3.65 | 3.65 | 3.65 | -0.01 (-0.27%) | 3,386,127 |
| 23 Oct 2013 | HKD | 3.73 | 3.76 | 3.66 | 3.66 | 3.66 | -0.06 (-1.61%) | 5,142,916 |
| 22 Oct 2013 | HKD | 3.74 | 3.76 | 3.69 | 3.72 | 3.72 | 0.0 (0.0%) | 3,660,606 |
| 21 Oct 2013 | HKD | 3.73 | 3.75 | 3.7 | 3.72 | 3.72 | -0.01 (-0.27%) | 5,112,632 |
| 18 Oct 2013 | HKD | 3.78 | 3.78 | 3.68 | 3.73 | 3.73 | -0.03 (-0.80%) | 5,156,457 |
