| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2013 | HKD | 3.13 | 3.24 | 3.13 | 3.23 | 3.23 | +0.09 (+2.87%) | 5,134,000 |
| 23 Jul 2013 | HKD | 3.05 | 3.15 | 3.05 | 3.14 | 3.14 | +0.08 (+2.61%) | 7,757,303 |
| 22 Jul 2013 | HKD | 3.1 | 3.12 | 3.04 | 3.06 | 3.06 | -0.03 (-0.97%) | 4,931,000 |
| 19 Jul 2013 | HKD | 3.14 | 3.15 | 3.05 | 3.09 | 3.09 | -0.02 (-0.64%) | 6,944,000 |
| 18 Jul 2013 | HKD | 3.22 | 3.29 | 3.08 | 3.11 | 3.11 | -0.37 (-10.63%) | 26,470,000 |
| 17 Jul 2013 | HKD | 3.44 | 3.52 | 3.38 | 3.48 | 3.48 | +0.04 (+1.16%) | 14,365,000 |
| 16 Jul 2013 | HKD | 3.59 | 3.59 | 3.43 | 3.44 | 3.44 | -0.13 (-3.64%) | 8,483,001 |
| 15 Jul 2013 | HKD | 3.61 | 3.61 | 3.5 | 3.57 | 3.57 | -0.03 (-0.83%) | 7,469,300 |
| 12 Jul 2013 | HKD | 3.56 | 3.67 | 3.53 | 3.6 | 3.6 | +0.09 (+2.56%) | 15,648,010 |
| 11 Jul 2013 | HKD | 3.24 | 3.54 | 3.21 | 3.51 | 3.51 | +0.36 (+11.43%) | 15,110,000 |
| 10 Jul 2013 | HKD | 3.21 | 3.27 | 3.14 | 3.15 | 3.15 | -0.06 (-1.87%) | 7,890,000 |
| 9 Jul 2013 | HKD | 3.24 | 3.29 | 3.17 | 3.21 | 3.21 | 0.0 (0.0%) | 3,931,000 |
| 8 Jul 2013 | HKD | 3.38 | 3.38 | 3.19 | 3.21 | 3.21 | -0.2 (-5.87%) | 7,838,004 |
| 5 Jul 2013 | HKD | 3.27 | 3.44 | 3.26 | 3.41 | 3.41 | +0.21 (+6.56%) | 7,231,068 |
| 4 Jul 2013 | HKD | 3.12 | 3.28 | 3.12 | 3.2 | 3.2 | +0.03 (+0.95%) | 7,221,794 |
| 3 Jul 2013 | HKD | 3.36 | 3.44 | 3.16 | 3.17 | 3.17 | -0.19 (-5.65%) | 8,431,201 |
| 2 Jul 2013 | HKD | 3.58 | 3.8 | 3.35 | 3.36 | 3.36 | -0.13 (-3.72%) | 8,393,277 |
| 1 Jul 2013 | HKD | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 0.0 (0.0%) | 0 |
| 28 Jun 2013 | HKD | 3.36 | 3.58 | 3.36 | 3.49 | 3.49 | +0.13 (+3.87%) | 9,670,600 |
| 27 Jun 2013 | HKD | 3.25 | 3.43 | 3.24 | 3.36 | 3.36 | +0.16 (+5%) | 8,689,018 |
| 26 Jun 2013 | HKD | 3.1 | 3.21 | 3.1 | 3.2 | 3.2 | +0.14 (+4.58%) | 15,653,190 |
| 25 Jun 2013 | HKD | 3.14 | 3.3 | 2.93 | 3.06 | 3.06 | -0.23 (-6.99%) | 19,766,029 |
| 24 Jun 2013 | HKD | 3.44 | 3.44 | 3.28 | 3.29 | 3.29 | -0.17 (-4.91%) | 8,030,640 |
| 21 Jun 2013 | HKD | 3.53 | 3.6 | 3.43 | 3.46 | 3.46 | -0.15 (-4.16%) | 16,537,439 |
| 20 Jun 2013 | HKD | 3.59 | 3.65 | 3.52 | 3.61 | 3.61 | -0.09 (-2.43%) | 6,485,000 |
| 19 Jun 2013 | HKD | 3.75 | 3.75 | 3.68 | 3.7 | 3.7 | -0.06 (-1.60%) | 3,305,305 |
| 18 Jun 2013 | HKD | 3.79 | 3.79 | 3.7 | 3.76 | 3.76 | +0.03 (+0.80%) | 3,499,255 |
| 17 Jun 2013 | HKD | 3.6 | 3.76 | 3.6 | 3.73 | 3.73 | +0.11 (+3.04%) | 3,126,010 |
| 14 Jun 2013 | HKD | 3.74 | 3.8 | 3.62 | 3.62 | 3.62 | -0.08 (-2.16%) | 5,887,000 |
| 13 Jun 2013 | HKD | 3.7 | 3.74 | 3.5 | 3.7 | 3.7 | -0.03 (-0.80%) | 7,582,000 |
