| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2013 | HKD | 18.3 | 18.5 | 17.52 | 18.2 | 18.2 | -0.5 (-2.67%) | 9,328,978 |
| 12 Jun 2013 | HKD | 18.7 | 18.7 | 18.7 | 18.7 | 18.7 | 0.0 (0.0%) | 0 |
| 11 Jun 2013 | HKD | 19.62 | 19.66 | 18.68 | 18.7 | 18.7 | -1.04 (-5.27%) | 4,692,655 |
| 10 Jun 2013 | HKD | 20 | 20.3 | 19.6 | 19.74 | 19.74 | -0.18 (-0.90%) | 2,376,500 |
| 7 Jun 2013 | HKD | 19.5 | 19.94 | 19.5 | 19.92 | 19.92 | +0.5 (+2.57%) | 3,117,500 |
| 6 Jun 2013 | HKD | 19.6 | 19.78 | 18.88 | 19.42 | 19.42 | -0.46 (-2.31%) | 7,402,000 |
| 5 Jun 2013 | HKD | 20.6 | 20.8 | 19.66 | 19.88 | 19.88 | -1.02 (-4.88%) | 6,368,831 |
| 4 Jun 2013 | HKD | 20.5 | 21 | 20.35 | 20.9 | 20.9 | +0.6 (+2.96%) | 5,515,500 |
| 3 Jun 2013 | HKD | 19.8 | 20.7 | 19.74 | 20.3 | 20.3 | +0.15 (+0.74%) | 4,440,555 |
| 31 May 2013 | HKD | 19.8 | 20.3 | 19.6 | 20.15 | 20.15 | +0.47 (+2.39%) | 5,509,424 |
| 30 May 2013 | HKD | 20.05 | 20.05 | 19.52 | 19.68 | 19.68 | -0.62 (-3.05%) | 2,934,080 |
| 29 May 2013 | HKD | 20.2 | 20.45 | 20.1 | 20.3 | 20.3 | +0.15 (+0.74%) | 3,529,023 |
| 28 May 2013 | HKD | 19.86 | 20.2 | 19.6 | 20.15 | 20.15 | -0.05 (-0.25%) | 3,392,460 |
| 27 May 2013 | HKD | 19.42 | 20.3 | 19.4 | 20.2 | 20.2 | +0.56 (+2.85%) | 3,965,902 |
| 24 May 2013 | HKD | 19.4 | 19.66 | 19.1 | 19.64 | 19.64 | +0.36 (+1.87%) | 3,305,070 |
| 23 May 2013 | HKD | 19.1 | 19.48 | 18.66 | 19.28 | 19.28 | -0.1 (-0.52%) | 8,823,599 |
| 22 May 2013 | HKD | 20 | 20.65 | 19.2 | 19.38 | 19.38 | -0.24 (-1.22%) | 7,216,000 |
| 21 May 2013 | HKD | 19.86 | 19.9 | 19.54 | 19.62 | 19.62 | -0.63 (-3.11%) | 5,311,500 |
| 20 May 2013 | HKD | 19.88 | 20.45 | 19.62 | 20.25 | 20.25 | +0.81 (+4.17%) | 9,268,110 |
| 17 May 2013 | HKD | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | 0.0 (0.0%) | 0 |
| 16 May 2013 | HKD | 19.38 | 19.54 | 18.94 | 19.44 | 19.44 | +0.28 (+1.46%) | 2,832,501 |
| 15 May 2013 | HKD | 19.08 | 19.5 | 18.6 | 19.16 | 19.16 | +0.08 (+0.42%) | 4,944,210 |
| 14 May 2013 | HKD | 19.4 | 19.6 | 18.98 | 19.08 | 19.08 | -0.3 (-1.55%) | 2,423,026 |
| 13 May 2013 | HKD | 19.54 | 19.58 | 19.26 | 19.38 | 19.38 | +0.28 (+1.47%) | 3,373,664 |
| 10 May 2013 | HKD | 18.88 | 19.12 | 18.8 | 19.1 | 19.1 | +0.38 (+2.03%) | 3,667,000 |
| 9 May 2013 | HKD | 19.06 | 19.06 | 18.68 | 18.72 | 18.72 | -0.34 (-1.78%) | 5,646,372 |
| 8 May 2013 | HKD | 19.36 | 19.56 | 18.8 | 19.06 | 19.06 | -0.5 (-2.56%) | 7,701,669 |
| 7 May 2013 | HKD | 19.86 | 19.86 | 19.14 | 19.56 | 19.56 | -0.26 (-1.31%) | 6,262,000 |
| 6 May 2013 | HKD | 19.52 | 20.15 | 19.38 | 19.82 | 19.82 | +0.88 (+4.65%) | 4,819,000 |
| 3 May 2013 | HKD | 18.32 | 18.94 | 18.22 | 18.94 | 18.94 | +0.6 (+3.27%) | 3,941,189 |
