| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Oct 2013 | HKD | 19.54 | 19.78 | 19.38 | 19.58 | 19.58 | -0.36 (-1.81%) | 7,110,000 |
| 16 Oct 2013 | HKD | 20.45 | 20.45 | 19.86 | 19.94 | 19.94 | -0.61 (-2.97%) | 3,021,105 |
| 15 Oct 2013 | HKD | 19.86 | 20.55 | 19.82 | 20.55 | 20.55 | +0.79 (+4.00%) | 3,337,357 |
| 14 Oct 2013 | HKD | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | 0.0 (0.0%) | 0 |
| 11 Oct 2013 | HKD | 19.76 | 19.84 | 19.6 | 19.76 | 19.76 | +0.22 (+1.13%) | 3,566,229 |
| 10 Oct 2013 | HKD | 19.3 | 19.6 | 19.22 | 19.54 | 19.54 | +0.14 (+0.72%) | 2,096,183 |
| 9 Oct 2013 | HKD | 19.62 | 19.68 | 19.18 | 19.4 | 19.4 | -0.5 (-2.51%) | 3,837,000 |
| 8 Oct 2013 | HKD | 19.86 | 19.92 | 19.6 | 19.9 | 19.9 | -0.04 (-0.20%) | 3,177,385 |
| 7 Oct 2013 | HKD | 20.35 | 20.35 | 19.84 | 19.94 | 19.94 | -0.41 (-2.01%) | 1,885,103 |
| 4 Oct 2013 | HKD | 20.25 | 20.5 | 20.05 | 20.35 | 20.35 | +0.05 (+0.25%) | 1,251,100 |
| 3 Oct 2013 | HKD | 20.25 | 20.8 | 20.1 | 20.3 | 20.3 | +0.3 (+1.50%) | 3,332,500 |
| 2 Oct 2013 | HKD | 20 | 20.55 | 19.94 | 20 | 20 | -0.2 (-0.99%) | 5,421,289 |
| 1 Oct 2013 | HKD | 20.2 | 20.2 | 20.2 | 20.2 | 20.2 | 0.0 (0.0%) | 0 |
| 30 Sep 2013 | HKD | 20.1 | 20.35 | 20 | 20.2 | 20.2 | -0.05 (-0.25%) | 6,912,000 |
| 27 Sep 2013 | HKD | 20.4 | 20.6 | 20.15 | 20.25 | 20.25 | +0.05 (+0.25%) | 2,647,848 |
| 26 Sep 2013 | HKD | 19.9 | 20.3 | 19.84 | 20.2 | 20.2 | 0.0 (0.0%) | 3,724,500 |
| 25 Sep 2013 | HKD | 20.7 | 20.7 | 20.2 | 20.2 | 20.2 | 0.0 (0.0%) | 2,834,675 |
| 24 Sep 2013 | HKD | 20.3 | 20.45 | 19.9 | 20.2 | 20.2 | -0.3 (-1.46%) | 4,382,885 |
| 23 Sep 2013 | HKD | 20.5 | 21 | 20.3 | 20.5 | 20.5 | 0.0 (0.0%) | 3,301,000 |
| 20 Sep 2013 | HKD | 20.5 | 20.5 | 20.5 | 20.5 | 20.5 | 0.0 (0.0%) | 0 |
| 19 Sep 2013 | HKD | 20.7 | 21 | 20.25 | 20.5 | 20.5 | +0.4 (+1.99%) | 5,266,000 |
| 18 Sep 2013 | HKD | 19.96 | 20.25 | 19.88 | 20.1 | 20.1 | -0.15 (-0.74%) | 5,893,404 |
| 17 Sep 2013 | HKD | 20.35 | 20.35 | 20 | 20.25 | 20.25 | +0.25 (+1.25%) | 8,348,000 |
| 16 Sep 2013 | HKD | 19.5 | 20.45 | 19.44 | 20 | 20 | +0.64 (+3.31%) | 11,735,960 |
| 13 Sep 2013 | HKD | 18.78 | 19.42 | 18.74 | 19.36 | 19.36 | +0.64 (+3.42%) | 8,318,182 |
| 12 Sep 2013 | HKD | 18.6 | 18.84 | 18.58 | 18.72 | 18.72 | +0.08 (+0.43%) | 10,709,200 |
| 11 Sep 2013 | HKD | 19.02 | 19.02 | 18.64 | 18.64 | 18.64 | -0.38 (-2.00%) | 5,280,971 |
| 10 Sep 2013 | HKD | 19 | 19.18 | 18.86 | 19.02 | 19.02 | +0.1 (+0.53%) | 4,524,500 |
| 9 Sep 2013 | HKD | 18.74 | 19.16 | 18.74 | 18.92 | 18.92 | +0.18 (+0.96%) | 4,770,000 |
| 6 Sep 2013 | HKD | 19 | 19 | 18.7 | 18.74 | 18.74 | -0.16 (-0.85%) | 4,457,272 |
