| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2013 | HKD | 18.1 | 18.22 | 18.1 | 18.12 | 18.12 | +0.04 (+0.22%) | 558,800 |
| 25 Nov 2013 | HKD | 18.04 | 18.2 | 18.04 | 18.08 | 18.08 | +0.04 (+0.22%) | 607,200 |
| 22 Nov 2013 | HKD | 18 | 18.08 | 17.94 | 18.04 | 18.04 | +0.06 (+0.33%) | 950,200 |
| 21 Nov 2013 | HKD | 18 | 18.1 | 17.9 | 17.98 | 17.98 | +0.08 (+0.45%) | 466,200 |
| 20 Nov 2013 | HKD | 18.24 | 18.24 | 17.86 | 17.9 | 17.9 | -0.12 (-0.67%) | 552,400 |
| 19 Nov 2013 | HKD | 18.58 | 18.58 | 17.86 | 18.02 | 18.02 | -0.44 (-2.38%) | 813,200 |
| 18 Nov 2013 | HKD | 18.26 | 18.62 | 18.22 | 18.46 | 18.46 | +0.2 (+1.10%) | 1,800,900 |
| 15 Nov 2013 | HKD | 17.66 | 18.28 | 17.66 | 18.26 | 18.26 | +0.76 (+4.34%) | 2,410,500 |
| 14 Nov 2013 | HKD | 17.64 | 17.64 | 17.3 | 17.5 | 17.5 | +0.06 (+0.34%) | 1,558,700 |
| 13 Nov 2013 | HKD | 16.78 | 17.52 | 16.6 | 17.44 | 17.44 | -0.1 (-0.57%) | 1,408,098 |
| 12 Nov 2013 | HKD | 17.88 | 17.88 | 17.4 | 17.54 | 17.54 | -0.2 (-1.13%) | 902,000 |
| 11 Nov 2013 | HKD | 16.98 | 17.82 | 16.94 | 17.74 | 17.74 | +0.72 (+4.23%) | 1,387,800 |
| 8 Nov 2013 | HKD | 17.36 | 17.5 | 17 | 17.02 | 17.02 | -0.3 (-1.73%) | 1,215,000 |
| 7 Nov 2013 | HKD | 17.18 | 17.48 | 17.12 | 17.32 | 17.32 | +0.2 (+1.17%) | 1,371,000 |
| 6 Nov 2013 | HKD | 17.16 | 17.24 | 16.7 | 17.12 | 17.12 | +0.14 (+0.82%) | 1,197,600 |
| 5 Nov 2013 | HKD | 16.68 | 17 | 16.56 | 16.98 | 16.98 | +0.44 (+2.66%) | 1,605,462 |
| 4 Nov 2013 | HKD | 16.24 | 16.68 | 16.24 | 16.54 | 16.54 | +0.58 (+3.63%) | 2,121,000 |
| 1 Nov 2013 | HKD | 16.4 | 16.4 | 15.64 | 15.96 | 15.96 | -0.46 (-2.80%) | 5,674,354 |
| 31 Oct 2013 | HKD | 17 | 17.46 | 16.4 | 16.42 | 16.42 | -0.58 (-3.41%) | 2,401,600 |
| 30 Oct 2013 | HKD | 16.96 | 17.42 | 16.96 | 17 | 17 | -0.06 (-0.35%) | 2,477,800 |
| 29 Oct 2013 | HKD | 17.1 | 17.44 | 16.96 | 17.06 | 17.06 | -0.08 (-0.47%) | 1,631,000 |
| 28 Oct 2013 | HKD | 17.94 | 17.94 | 16.88 | 17.14 | 17.14 | -0.8 (-4.46%) | 1,926,800 |
| 25 Oct 2013 | HKD | 18.34 | 18.5 | 17.8 | 17.94 | 17.94 | -0.52 (-2.82%) | 1,100,810 |
| 24 Oct 2013 | HKD | 18.3 | 18.48 | 17.68 | 18.46 | 18.46 | +0.36 (+1.99%) | 1,076,000 |
| 23 Oct 2013 | HKD | 18.3 | 18.58 | 17.7 | 18.1 | 18.1 | -0.28 (-1.52%) | 1,157,200 |
| 22 Oct 2013 | HKD | 18.6 | 18.8 | 18.1 | 18.38 | 18.38 | -0.22 (-1.18%) | 1,115,375 |
| 21 Oct 2013 | HKD | 18.6 | 19.1 | 18.4 | 18.6 | 18.6 | +0.06 (+0.32%) | 2,099,000 |
| 18 Oct 2013 | HKD | 19.9 | 19.9 | 18.3 | 18.54 | 18.54 | -0.76 (-3.94%) | 8,892,000 |
| 17 Oct 2013 | HKD | 19 | 19.64 | 19 | 19.3 | 19.3 | +0.48 (+2.55%) | 6,704,200 |
| 16 Oct 2013 | HKD | 19.76 | 20.25 | 18.76 | 18.82 | 18.82 | -0.8 (-4.08%) | 23,767,800 |
