| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jul 2013 | HKD | 3.39 | 3.5 | 3.37 | 3.48 | 3.48 | +0.09 (+2.65%) | 4,636,500 |
| 19 Jul 2013 | HKD | 3.4 | 3.43 | 3.37 | 3.39 | 3.39 | -0.05 (-1.45%) | 3,717,658 |
| 18 Jul 2013 | HKD | 3.43 | 3.46 | 3.39 | 3.44 | 3.44 | -0.03 (-0.86%) | 7,120,787 |
| 17 Jul 2013 | HKD | 3.56 | 3.6 | 3.43 | 3.47 | 3.47 | -0.06 (-1.70%) | 5,281,369 |
| 16 Jul 2013 | HKD | 3.45 | 3.57 | 3.45 | 3.53 | 3.53 | +0.09 (+2.62%) | 9,371,489 |
| 15 Jul 2013 | HKD | 3.39 | 3.45 | 3.38 | 3.44 | 3.44 | +0.06 (+1.78%) | 11,599,103 |
| 12 Jul 2013 | HKD | 3.33 | 3.4 | 3.31 | 3.38 | 3.38 | +0.06 (+1.81%) | 11,457,119 |
| 11 Jul 2013 | HKD | 3.27 | 3.34 | 3.23 | 3.32 | 3.32 | +0.06 (+1.84%) | 12,063,755 |
| 10 Jul 2013 | HKD | 3.35 | 3.35 | 3.24 | 3.26 | 3.26 | -0.03 (-0.91%) | 11,005,835 |
| 9 Jul 2013 | HKD | 3.38 | 3.38 | 3.25 | 3.29 | 3.29 | +0.02 (+0.61%) | 3,997,802 |
| 8 Jul 2013 | HKD | 3.42 | 3.45 | 3.26 | 3.27 | 3.27 | -0.12 (-3.54%) | 7,535,103 |
| 5 Jul 2013 | HKD | 3.35 | 3.41 | 3.31 | 3.39 | 3.39 | +0.06 (+1.80%) | 3,137,588 |
| 4 Jul 2013 | HKD | 3.3 | 3.35 | 3.29 | 3.33 | 3.33 | +0.03 (+0.91%) | 1,974,858 |
| 3 Jul 2013 | HKD | 3.4 | 3.43 | 3.28 | 3.3 | 3.3 | -0.13 (-3.79%) | 7,506,801 |
| 2 Jul 2013 | HKD | 3.5 | 3.5 | 3.39 | 3.43 | 3.43 | +0.03 (+0.88%) | 7,368,260 |
| 1 Jul 2013 | HKD | 3.4 | 3.4 | 3.4 | 3.4 | 3.4 | 0.0 (0.0%) | 0 |
| 28 Jun 2013 | HKD | 3.3 | 3.42 | 3.27 | 3.4 | 3.4 | +0.12 (+3.66%) | 8,369,630 |
| 27 Jun 2013 | HKD | 3.25 | 3.37 | 3.25 | 3.28 | 3.28 | 0.0 (0.0%) | 5,697,868 |
| 26 Jun 2013 | HKD | 3.2 | 3.33 | 3.19 | 3.28 | 3.28 | +0.08 (+2.50%) | 10,341,976 |
| 25 Jun 2013 | HKD | 3.19 | 3.26 | 3 | 3.2 | 3.2 | +0.01 (+0.31%) | 11,145,375 |
| 24 Jun 2013 | HKD | 3.23 | 3.31 | 3.16 | 3.19 | 3.19 | -0.13 (-3.92%) | 8,543,352 |
| 21 Jun 2013 | HKD | 3.3 | 3.34 | 3.23 | 3.32 | 3.32 | -0.03 (-0.90%) | 8,465,421 |
| 20 Jun 2013 | HKD | 3.38 | 3.41 | 3.34 | 3.35 | 3.35 | -0.03 (-0.89%) | 5,057,016 |
| 19 Jun 2013 | HKD | 3.4 | 3.4 | 3.35 | 3.38 | 3.38 | -0.02 (-0.59%) | 4,074,078 |
| 18 Jun 2013 | HKD | 3.38 | 3.42 | 3.36 | 3.4 | 3.4 | +0.06 (+1.80%) | 7,892,577 |
| 17 Jun 2013 | HKD | 3.35 | 3.4 | 3.28 | 3.34 | 3.34 | -0.02 (-0.60%) | 6,933,202 |
| 14 Jun 2013 | HKD | 3.42 | 3.48 | 3.36 | 3.36 | 3.36 | -0.03 (-0.88%) | 7,392,156 |
| 13 Jun 2013 | HKD | 3.5 | 3.5 | 3.33 | 3.39 | 3.39 | -0.12 (-3.42%) | 16,794,159 |
| 12 Jun 2013 | HKD | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 0.0 (0.0%) | 0 |
| 11 Jun 2013 | HKD | 3.58 | 3.58 | 3.49 | 3.51 | 3.51 | -0.09 (-2.50%) | 11,840,749 |
