| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2013 | HKD | 16.6 | 16.68 | 16.4 | 16.46 | 16.46 | -0.02 (-0.12%) | 123,000 |
| 30 Aug 2013 | HKD | 16.62 | 16.8 | 16.32 | 16.48 | 16.48 | -0.3 (-1.79%) | 589,600 |
| 29 Aug 2013 | HKD | 16.6 | 16.8 | 16.46 | 16.78 | 16.78 | -0.06 (-0.36%) | 252,000 |
| 28 Aug 2013 | HKD | 16.74 | 16.86 | 16.48 | 16.84 | 16.84 | 0.0 (0.0%) | 172,800 |
| 27 Aug 2013 | HKD | 16.82 | 16.94 | 16.74 | 16.84 | 16.84 | 0.0 (0.0%) | 72,200 |
| 26 Aug 2013 | HKD | 16.98 | 17.2 | 16.74 | 16.84 | 16.84 | +0.2 (+1.20%) | 264,000 |
| 23 Aug 2013 | HKD | 16.3 | 16.98 | 16.3 | 16.64 | 16.64 | -0.04 (-0.24%) | 168,200 |
| 22 Aug 2013 | HKD | 15.88 | 16.68 | 15.86 | 16.68 | 16.68 | +0.84 (+5.30%) | 237,800 |
| 21 Aug 2013 | HKD | 15.68 | 15.92 | 15.66 | 15.84 | 15.84 | +0.16 (+1.02%) | 193,000 |
| 20 Aug 2013 | HKD | 15.98 | 16.06 | 15.6 | 15.68 | 15.68 | -0.22 (-1.38%) | 254,800 |
| 19 Aug 2013 | HKD | 15.14 | 16.04 | 15 | 15.9 | 15.9 | +0.56 (+3.65%) | 446,800 |
| 16 Aug 2013 | HKD | 15.34 | 15.4 | 15.18 | 15.34 | 15.34 | +0.08 (+0.52%) | 145,349 |
| 15 Aug 2013 | HKD | 15.12 | 15.3 | 15.1 | 15.26 | 15.26 | +0.14 (+0.93%) | 190,000 |
| 14 Aug 2013 | HKD | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 0.0 (0.0%) | 0 |
| 13 Aug 2013 | HKD | 15.02 | 15.18 | 15 | 15.12 | 15.12 | +0.04 (+0.27%) | 243,600 |
| 12 Aug 2013 | HKD | 15.02 | 15.18 | 15 | 15.08 | 15.08 | +0.08 (+0.53%) | 320,600 |
| 9 Aug 2013 | HKD | 15 | 15.02 | 14.72 | 15 | 15 | -0.02 (-0.13%) | 259,200 |
| 8 Aug 2013 | HKD | 15 | 15.02 | 14.9 | 15.02 | 15.02 | +0.02 (+0.13%) | 47,800 |
| 7 Aug 2013 | HKD | 15.08 | 15.08 | 14.8 | 15 | 15 | -0.12 (-0.79%) | 198,400 |
| 6 Aug 2013 | HKD | 15.3 | 15.3 | 14.98 | 15.12 | 15.12 | -0.08 (-0.53%) | 145,400 |
| 5 Aug 2013 | HKD | 15.2 | 15.2 | 14.8 | 15.2 | 15.2 | +0.18 (+1.20%) | 131,023 |
| 2 Aug 2013 | HKD | 14.8 | 15.28 | 14.78 | 15.02 | 15.02 | +0.22 (+1.49%) | 319,600 |
| 1 Aug 2013 | HKD | 14.6 | 14.82 | 14.58 | 14.8 | 14.8 | +0.04 (+0.27%) | 103,200 |
| 31 Jul 2013 | HKD | 14.66 | 14.9 | 14.66 | 14.76 | 14.76 | +0.04 (+0.27%) | 113,800 |
| 30 Jul 2013 | HKD | 14.6 | 15.04 | 14.6 | 14.72 | 14.72 | +0.12 (+0.82%) | 468,520 |
| 29 Jul 2013 | HKD | 14.88 | 14.96 | 14.5 | 14.6 | 14.6 | -0.2 (-1.35%) | 287,600 |
| 26 Jul 2013 | HKD | 15.92 | 16 | 14.5 | 14.8 | 14.8 | -1.02 (-6.45%) | 707,600 |
| 25 Jul 2013 | HKD | 16.5 | 16.56 | 15.76 | 15.82 | 15.82 | -0.68 (-4.12%) | 205,200 |
| 24 Jul 2013 | HKD | 16.6 | 16.76 | 16.04 | 16.5 | 16.5 | -0.48 (-2.83%) | 269,600 |
| 23 Jul 2013 | HKD | 16.8 | 17.16 | 16.74 | 16.98 | 16.98 | +0.08 (+0.47%) | 387,600 |
