| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2013 | HKD | 10.6 | 10.64 | 10.52 | 10.58 | 10.58 | -0.14 (-1.31%) | 8,576,439 |
| 21 Aug 2013 | HKD | 10.64 | 10.84 | 10.6 | 10.72 | 10.72 | +0.04 (+0.37%) | 2,000,000 |
| 20 Aug 2013 | HKD | 10.84 | 10.84 | 10.66 | 10.68 | 10.68 | -0.02 (-0.19%) | 4,485,000 |
| 19 Aug 2013 | HKD | 10.78 | 10.86 | 10.66 | 10.7 | 10.7 | -0.08 (-0.74%) | 3,141,422 |
| 16 Aug 2013 | HKD | 10.76 | 10.86 | 10.64 | 10.78 | 10.78 | -0.04 (-0.37%) | 5,131,000 |
| 15 Aug 2013 | HKD | 10.86 | 10.94 | 10.78 | 10.82 | 10.82 | -0.1 (-0.92%) | 6,453,599 |
| 14 Aug 2013 | HKD | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 0.0 (0.0%) | 0 |
| 13 Aug 2013 | HKD | 10.98 | 10.98 | 10.84 | 10.92 | 10.92 | +0.04 (+0.37%) | 2,132,300 |
| 12 Aug 2013 | HKD | 10.86 | 10.94 | 10.82 | 10.88 | 10.88 | 0.0 (0.0%) | 3,378,000 |
| 9 Aug 2013 | HKD | 10.86 | 10.9 | 10.82 | 10.88 | 10.88 | +0.02 (+0.18%) | 822,000 |
| 8 Aug 2013 | HKD | 10.84 | 10.9 | 10.82 | 10.86 | 10.86 | +0.06 (+0.56%) | 2,017,000 |
| 7 Aug 2013 | HKD | 10.94 | 11.02 | 10.78 | 10.8 | 10.8 | -0.16 (-1.46%) | 8,696,300 |
| 6 Aug 2013 | HKD | 11 | 11 | 10.9 | 10.96 | 10.96 | -0.06 (-0.54%) | 1,647,133 |
| 5 Aug 2013 | HKD | 11.02 | 11.06 | 10.98 | 11.02 | 11.02 | +0.02 (+0.18%) | 5,083,023 |
| 2 Aug 2013 | HKD | 11 | 11.02 | 10.94 | 11 | 11 | +0.06 (+0.55%) | 10,431,600 |
| 1 Aug 2013 | HKD | 10.98 | 11 | 10.82 | 10.94 | 10.94 | +0.16 (+1.48%) | 4,884,559 |
| 31 Jul 2013 | HKD | 10.96 | 10.96 | 10.74 | 10.78 | 10.78 | -0.06 (-0.55%) | 3,917,060 |
| 30 Jul 2013 | HKD | 11 | 11 | 10.76 | 10.84 | 10.84 | -0.08 (-0.73%) | 2,850,500 |
| 29 Jul 2013 | HKD | 10.92 | 11.02 | 10.88 | 10.92 | 10.92 | -0.06 (-0.55%) | 1,341,000 |
| 26 Jul 2013 | HKD | 10.96 | 11 | 10.84 | 10.98 | 10.98 | -0.02 (-0.18%) | 1,119,500 |
| 25 Jul 2013 | HKD | 11.1 | 11.1 | 10.96 | 11 | 11 | -0.08 (-0.72%) | 3,589,750 |
| 24 Jul 2013 | HKD | 11.04 | 11.3 | 11.02 | 11.08 | 11.08 | -0.04 (-0.36%) | 3,136,000 |
| 23 Jul 2013 | HKD | 11.16 | 11.36 | 11.08 | 11.12 | 11.12 | +0.04 (+0.36%) | 5,168,100 |
| 22 Jul 2013 | HKD | 11.1 | 11.16 | 11 | 11.08 | 11.08 | 0.0 (0.0%) | 3,689,000 |
| 19 Jul 2013 | HKD | 11.1 | 11.36 | 11 | 11.08 | 11.08 | -0.02 (-0.18%) | 9,390,999 |
| 18 Jul 2013 | HKD | 11.04 | 11.12 | 11 | 11.1 | 11.1 | 0.0 (0.0%) | 3,247,000 |
| 17 Jul 2013 | HKD | 10.94 | 11.14 | 10.86 | 11.1 | 11.1 | +0.14 (+1.28%) | 2,942,500 |
| 16 Jul 2013 | HKD | 10.9 | 11 | 10.78 | 10.96 | 10.96 | +0.1 (+0.92%) | 17,619,250 |
| 15 Jul 2013 | HKD | 10.78 | 10.9 | 10.68 | 10.86 | 10.86 | +0.06 (+0.56%) | 10,244,000 |
| 12 Jul 2013 | HKD | 10.76 | 10.88 | 10.64 | 10.8 | 10.8 | +0.08 (+0.75%) | 8,801,698 |
