| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2013 | HKD | 11.02 | 11.22 | 10.96 | 11.12 | 11.12 | +0.02 (+0.18%) | 8,312,400 |
| 26 Aug 2013 | HKD | 10.82 | 11.18 | 10.78 | 11.1 | 11.1 | +0.44 (+4.13%) | 13,658,784 |
| 23 Aug 2013 | HKD | 11.1 | 11.16 | 10.56 | 10.66 | 10.66 | -0.3 (-2.74%) | 12,333,293 |
| 22 Aug 2013 | HKD | 10.52 | 10.98 | 10.52 | 10.96 | 10.96 | +0.24 (+2.24%) | 9,318,969 |
| 21 Aug 2013 | HKD | 10.76 | 10.84 | 10.66 | 10.72 | 10.72 | +0.08 (+0.75%) | 5,128,720 |
| 20 Aug 2013 | HKD | 11.26 | 11.26 | 10.58 | 10.64 | 10.64 | -0.62 (-5.51%) | 19,505,192 |
| 19 Aug 2013 | HKD | 11.22 | 11.32 | 11.04 | 11.26 | 11.26 | -0.14 (-1.23%) | 12,875,949 |
| 16 Aug 2013 | HKD | 11 | 11.9 | 10.9 | 11.4 | 11.4 | +0.22 (+1.97%) | 31,595,446 |
| 15 Aug 2013 | HKD | 10.98 | 11.26 | 10.84 | 11.18 | 11.18 | +0.14 (+1.27%) | 20,301,871 |
| 14 Aug 2013 | HKD | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 0.0 (0.0%) | 0 |
| 13 Aug 2013 | HKD | 10.64 | 11.18 | 10.62 | 11.04 | 11.04 | +0.42 (+3.95%) | 27,980,000 |
| 12 Aug 2013 | HKD | 10.18 | 10.72 | 10.14 | 10.62 | 10.62 | +0.52 (+5.15%) | 19,452,000 |
| 9 Aug 2013 | HKD | 10.18 | 10.28 | 10.02 | 10.1 | 10.1 | +0.02 (+0.20%) | 8,508,400 |
| 8 Aug 2013 | HKD | 10.04 | 10.2 | 10 | 10.08 | 10.08 | 0.0 (0.0%) | 6,703,387 |
| 7 Aug 2013 | HKD | 10.52 | 10.58 | 9.95 | 10.08 | 10.08 | -0.46 (-4.36%) | 15,135,400 |
| 6 Aug 2013 | HKD | 10.48 | 10.58 | 10.3 | 10.54 | 10.54 | 0.0 (0.0%) | 8,760,192 |
| 5 Aug 2013 | HKD | 10.48 | 10.6 | 10.38 | 10.54 | 10.54 | +0.06 (+0.57%) | 5,170,957 |
| 2 Aug 2013 | HKD | 10.5 | 10.56 | 10.38 | 10.48 | 10.48 | +0.18 (+1.75%) | 14,889,714 |
| 1 Aug 2013 | HKD | 9.97 | 10.3 | 9.97 | 10.3 | 10.3 | +0.31 (+3.10%) | 12,818,600 |
| 31 Jul 2013 | HKD | 9.94 | 10.2 | 9.76 | 9.99 | 9.99 | +0.05 (+0.50%) | 13,012,800 |
| 30 Jul 2013 | HKD | 10 | 10.18 | 9.75 | 9.94 | 9.94 | +0.01 (+0.10%) | 13,651,800 |
| 29 Jul 2013 | HKD | 10 | 10.1 | 9.7 | 9.93 | 9.93 | -0.11 (-1.10%) | 9,075,058 |
| 26 Jul 2013 | HKD | 10.14 | 10.24 | 9.92 | 10.04 | 10.04 | -0.1 (-0.99%) | 10,320,800 |
| 25 Jul 2013 | HKD | 10.08 | 10.36 | 10.06 | 10.14 | 10.14 | -0.08 (-0.78%) | 7,935,666 |
| 24 Jul 2013 | HKD | 10.18 | 10.32 | 9.9 | 10.22 | 10.22 | +0.1 (+0.99%) | 13,715,400 |
| 23 Jul 2013 | HKD | 9.68 | 10.22 | 9.62 | 10.12 | 10.12 | +0.55 (+5.75%) | 24,028,000 |
| 22 Jul 2013 | HKD | 9.55 | 9.66 | 9.48 | 9.57 | 9.57 | +0.02 (+0.21%) | 8,552,587 |
| 19 Jul 2013 | HKD | 9.75 | 9.8 | 9.4 | 9.55 | 9.55 | -0.17 (-1.75%) | 8,248,000 |
| 18 Jul 2013 | HKD | 9.84 | 9.98 | 9.7 | 9.72 | 9.72 | -0.12 (-1.22%) | 7,848,929 |
| 17 Jul 2013 | HKD | 9.97 | 10.12 | 9.82 | 9.84 | 9.84 | +0.02 (+0.20%) | 12,170,400 |
