| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Sep 2013 | HKD | 19.1 | 19.18 | 18.56 | 18.9 | 18.9 | +0.06 (+0.32%) | 5,248,324 |
| 4 Sep 2013 | HKD | 19.4 | 19.5 | 18.78 | 18.84 | 18.84 | -0.86 (-4.37%) | 4,956,809 |
| 3 Sep 2013 | HKD | 19.5 | 19.9 | 19.4 | 19.7 | 19.7 | +0.3 (+1.55%) | 4,203,500 |
| 2 Sep 2013 | HKD | 19.06 | 19.48 | 18.94 | 19.4 | 19.4 | +0.36 (+1.89%) | 7,542,178 |
| 30 Aug 2013 | HKD | 18.8 | 19.06 | 18.62 | 19.04 | 19.04 | +0.32 (+1.71%) | 4,802,000 |
| 29 Aug 2013 | HKD | 18.3 | 19.08 | 18.18 | 18.72 | 18.72 | +0.5 (+2.74%) | 9,889,400 |
| 28 Aug 2013 | HKD | 17.9 | 18.24 | 17.7 | 18.22 | 18.22 | +0.1 (+0.55%) | 3,590,500 |
| 27 Aug 2013 | HKD | 18.02 | 18.2 | 17.8 | 18.12 | 18.12 | +0.04 (+0.22%) | 5,075,701 |
| 26 Aug 2013 | HKD | 18.68 | 18.68 | 18.04 | 18.08 | 18.08 | -0.5 (-2.69%) | 6,427,270 |
| 23 Aug 2013 | HKD | 17.96 | 18.64 | 17.96 | 18.58 | 18.58 | +0.82 (+4.62%) | 9,428,500 |
| 22 Aug 2013 | HKD | 17.9 | 18.18 | 17.68 | 17.76 | 17.76 | -0.44 (-2.42%) | 13,641,040 |
| 21 Aug 2013 | HKD | 18.28 | 18.42 | 17.6 | 18.2 | 18.2 | +0.18 (+1.00%) | 9,918,470 |
| 20 Aug 2013 | HKD | 18.22 | 18.48 | 17.8 | 18.02 | 18.02 | -0.16 (-0.88%) | 5,528,900 |
| 19 Aug 2013 | HKD | 17.92 | 18.26 | 17.9 | 18.18 | 18.18 | +0.32 (+1.79%) | 3,026,400 |
| 16 Aug 2013 | HKD | 17.68 | 18 | 17.46 | 17.86 | 17.86 | -0.12 (-0.67%) | 7,215,099 |
| 15 Aug 2013 | HKD | 18.72 | 18.8 | 17.88 | 17.98 | 17.98 | -0.74 (-3.95%) | 11,763,370 |
| 14 Aug 2013 | HKD | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | 0.0 (0.0%) | 0 |
| 13 Aug 2013 | HKD | 18.88 | 18.88 | 18.7 | 18.72 | 18.72 | -0.06 (-0.32%) | 2,929,223 |
| 12 Aug 2013 | HKD | 18.74 | 18.82 | 18.56 | 18.78 | 18.78 | -0.12 (-0.63%) | 2,203,500 |
| 9 Aug 2013 | HKD | 18.92 | 19.16 | 18.82 | 18.9 | 18.9 | +0.1 (+0.53%) | 2,004,415 |
| 8 Aug 2013 | HKD | 18.9 | 19.1 | 18.72 | 18.8 | 18.8 | +0.12 (+0.64%) | 2,491,500 |
| 7 Aug 2013 | HKD | 18.8 | 18.98 | 18.68 | 18.68 | 18.68 | -0.32 (-1.68%) | 2,186,417 |
| 6 Aug 2013 | HKD | 19.24 | 19.36 | 18.96 | 19 | 19 | -0.52 (-2.66%) | 2,158,254 |
| 5 Aug 2013 | HKD | 19.6 | 19.6 | 19.3 | 19.52 | 19.52 | +0.1 (+0.51%) | 1,789,230 |
| 2 Aug 2013 | HKD | 19.18 | 19.64 | 19 | 19.42 | 19.42 | +0.62 (+3.30%) | 6,618,630 |
| 1 Aug 2013 | HKD | 19 | 19 | 18.54 | 18.8 | 18.8 | -0.18 (-0.95%) | 3,224,227 |
| 31 Jul 2013 | HKD | 18.92 | 19.1 | 18.8 | 18.98 | 18.98 | +0.16 (+0.85%) | 2,723,500 |
| 30 Jul 2013 | HKD | 19.22 | 19.22 | 18.62 | 18.82 | 18.82 | -0.26 (-1.36%) | 3,584,925 |
| 29 Jul 2013 | HKD | 18.54 | 19.1 | 18.54 | 19.08 | 19.08 | +0.58 (+3.14%) | 4,223,896 |
| 26 Jul 2013 | HKD | 19 | 19 | 18.36 | 18.5 | 18.5 | -0.4 (-2.12%) | 6,467,594 |
