| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jul 2013 | HKD | 19.24 | 19.3 | 18.8 | 18.9 | 18.9 | -0.4 (-2.07%) | 5,962,000 |
| 24 Jul 2013 | HKD | 19.42 | 19.54 | 19.18 | 19.3 | 19.3 | 0.0 (0.0%) | 3,583,500 |
| 23 Jul 2013 | HKD | 20 | 20 | 19.04 | 19.3 | 19.3 | -0.58 (-2.92%) | 7,042,000 |
| 22 Jul 2013 | HKD | 19.34 | 19.9 | 19.3 | 19.88 | 19.88 | +0.74 (+3.87%) | 2,685,500 |
| 19 Jul 2013 | HKD | 18.9 | 19.34 | 18.68 | 19.14 | 19.14 | +0.58 (+3.12%) | 4,537,327 |
| 18 Jul 2013 | HKD | 19.42 | 19.48 | 18.52 | 18.56 | 18.56 | -0.98 (-5.02%) | 8,836,218 |
| 17 Jul 2013 | HKD | 20 | 20 | 19.32 | 19.54 | 19.54 | -0.66 (-3.27%) | 3,568,300 |
| 16 Jul 2013 | HKD | 20.35 | 20.35 | 19.7 | 20.2 | 20.2 | -0.15 (-0.74%) | 3,910,113 |
| 15 Jul 2013 | HKD | 20 | 20.5 | 20 | 20.35 | 20.35 | +0.3 (+1.50%) | 2,015,113 |
| 12 Jul 2013 | HKD | 19.88 | 20.15 | 19.56 | 20.05 | 20.05 | +0.45 (+2.30%) | 3,478,280 |
| 11 Jul 2013 | HKD | 19.3 | 19.68 | 19.2 | 19.6 | 19.6 | +0.6 (+3.16%) | 2,931,405 |
| 10 Jul 2013 | HKD | 19.16 | 19.28 | 18.8 | 19 | 19 | +0.14 (+0.74%) | 3,554,790 |
| 9 Jul 2013 | HKD | 18.96 | 19.38 | 18.7 | 18.86 | 18.86 | -0.04 (-0.21%) | 5,375,115 |
| 8 Jul 2013 | HKD | 18.42 | 19.02 | 18.4 | 18.9 | 18.9 | +0.48 (+2.61%) | 3,816,000 |
| 5 Jul 2013 | HKD | 18.48 | 18.64 | 18.2 | 18.42 | 18.42 | +0.32 (+1.77%) | 3,929,801 |
| 4 Jul 2013 | HKD | 18.4 | 18.48 | 18.02 | 18.1 | 18.1 | -0.16 (-0.88%) | 2,434,000 |
| 3 Jul 2013 | HKD | 19.08 | 19.08 | 17.98 | 18.26 | 18.26 | -0.72 (-3.79%) | 2,262,634 |
| 2 Jul 2013 | HKD | 18.56 | 19.14 | 18.4 | 18.98 | 18.98 | +0.42 (+2.26%) | 5,288,607 |
| 1 Jul 2013 | HKD | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | 0.0 (0.0%) | 0 |
| 28 Jun 2013 | HKD | 18.06 | 18.64 | 18.06 | 18.56 | 18.56 | +0.56 (+3.11%) | 7,622,770 |
| 27 Jun 2013 | HKD | 18.1 | 18.28 | 17.8 | 18 | 18 | +0.08 (+0.45%) | 4,971,757 |
| 26 Jun 2013 | HKD | 17.86 | 18 | 17.56 | 17.92 | 17.92 | +0.52 (+2.99%) | 6,911,808 |
| 25 Jun 2013 | HKD | 17.34 | 17.7 | 16.2 | 17.4 | 17.4 | +0.24 (+1.40%) | 8,375,647 |
| 24 Jun 2013 | HKD | 18 | 18.22 | 16.9 | 17.16 | 17.16 | -1.06 (-5.82%) | 7,958,622 |
| 21 Jun 2013 | HKD | 17.6 | 18.24 | 17.32 | 18.22 | 18.22 | -0.2 (-1.09%) | 10,877,110 |
| 20 Jun 2013 | HKD | 18.8 | 18.8 | 17.76 | 18.42 | 18.42 | -0.94 (-4.86%) | 8,757,700 |
| 19 Jun 2013 | HKD | 19.8 | 19.86 | 19.2 | 19.36 | 19.36 | -0.38 (-1.93%) | 2,784,100 |
| 18 Jun 2013 | HKD | 19 | 19.76 | 18.9 | 19.74 | 19.74 | +0.84 (+4.44%) | 4,131,315 |
| 17 Jun 2013 | HKD | 18.36 | 18.9 | 18.36 | 18.9 | 18.9 | +0.3 (+1.61%) | 3,920,633 |
| 14 Jun 2013 | HKD | 18.5 | 18.94 | 18.34 | 18.6 | 18.6 | +0.4 (+2.20%) | 4,530,000 |
