| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2013 | HKD | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 0.0 (0.0%) | 0 |
| 25 Dec 2013 | HKD | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 0.0 (0.0%) | 0 |
| 24 Dec 2013 | HKD | 6.5 | 6.6 | 6.45 | 6.58 | 6.58 | +0.11 (+1.70%) | 5,074,000 |
| 23 Dec 2013 | HKD | 6.59 | 6.65 | 6.41 | 6.47 | 6.47 | -0.08 (-1.22%) | 6,946,000 |
| 20 Dec 2013 | HKD | 6.44 | 6.56 | 6.16 | 6.55 | 6.55 | +0.12 (+1.87%) | 20,667,500 |
| 19 Dec 2013 | HKD | 6.69 | 6.72 | 6.41 | 6.43 | 6.43 | -0.16 (-2.43%) | 15,120,500 |
| 18 Dec 2013 | HKD | 6.55 | 6.75 | 6.5 | 6.59 | 6.59 | +0.02 (+0.30%) | 11,023,000 |
| 17 Dec 2013 | HKD | 6.68 | 6.72 | 6.56 | 6.57 | 6.57 | 0.0 (0.0%) | 7,718,500 |
| 16 Dec 2013 | HKD | 6.84 | 6.84 | 6.53 | 6.57 | 6.57 | -0.19 (-2.81%) | 14,724,500 |
| 13 Dec 2013 | HKD | 6.55 | 6.8 | 6.53 | 6.76 | 6.76 | +0.25 (+3.84%) | 19,150,550 |
| 12 Dec 2013 | HKD | 6.55 | 6.75 | 6.5 | 6.51 | 6.51 | -0.06 (-0.91%) | 13,509,000 |
| 11 Dec 2013 | HKD | 6.72 | 6.72 | 6.41 | 6.57 | 6.57 | -0.17 (-2.52%) | 22,011,700 |
| 10 Dec 2013 | HKD | 6.8 | 6.88 | 6.7 | 6.74 | 6.74 | -0.05 (-0.74%) | 11,708,000 |
| 9 Dec 2013 | HKD | 6.9 | 7 | 6.78 | 6.79 | 6.79 | -0.06 (-0.88%) | 14,851,000 |
| 6 Dec 2013 | HKD | 6.89 | 6.97 | 6.7 | 6.85 | 6.85 | -0.04 (-0.58%) | 15,746,500 |
| 5 Dec 2013 | HKD | 7 | 7.05 | 6.81 | 6.89 | 6.89 | -0.08 (-1.15%) | 13,200,100 |
| 4 Dec 2013 | HKD | 6.9 | 7.1 | 6.84 | 6.97 | 6.97 | -0.02 (-0.29%) | 20,038,796 |
| 3 Dec 2013 | HKD | 7.01 | 7.04 | 6.85 | 6.99 | 6.99 | -0.1 (-1.41%) | 20,284,500 |
| 2 Dec 2013 | HKD | 6.65 | 7.12 | 6.6 | 7.09 | 7.09 | +0.68 (+10.61%) | 57,884,532 |
| 29 Nov 2013 | HKD | 6.33 | 6.5 | 6.33 | 6.41 | 6.41 | +0.08 (+1.26%) | 9,625,500 |
| 28 Nov 2013 | HKD | 6.58 | 6.65 | 6.32 | 6.33 | 6.33 | -0.25 (-3.80%) | 17,653,450 |
| 27 Nov 2013 | HKD | 6.24 | 6.61 | 6.2 | 6.58 | 6.58 | +0.3 (+4.78%) | 22,515,500 |
| 26 Nov 2013 | HKD | 6.4 | 6.4 | 6.26 | 6.28 | 6.28 | -0.1 (-1.57%) | 8,065,047 |
| 25 Nov 2013 | HKD | 6.41 | 6.46 | 6.26 | 6.38 | 6.38 | -0.03 (-0.47%) | 17,583,600 |
| 22 Nov 2013 | HKD | 6.22 | 6.47 | 6.22 | 6.41 | 6.41 | +0.26 (+4.23%) | 42,997,700 |
| 21 Nov 2013 | HKD | 5.88 | 6.21 | 5.85 | 6.15 | 6.15 | +0.32 (+5.49%) | 49,832,000 |
| 20 Nov 2013 | HKD | 5.83 | 5.9 | 5.73 | 5.83 | 5.83 | +0.05 (+0.87%) | 24,565,500 |
| 19 Nov 2013 | HKD | 5.87 | 5.98 | 5.78 | 5.78 | 5.78 | -0.06 (-1.03%) | 63,418,500 |
| 18 Nov 2013 | HKD | 5.57 | 5.9 | 5.57 | 5.84 | 5.84 | +0.42 (+7.75%) | 121,851,000 |
| 15 Nov 2013 | HKD | 5.21 | 5.49 | 5.16 | 5.42 | 5.42 | +0.24 (+4.63%) | 27,332,500 |
