| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2013 | HKD | 533 | 536 | 529 | 530 | 530 | 0.0 (0.0%) | 104,400 |
| 25 Nov 2013 | HKD | 530 | 531 | 528 | 530 | 530 | +1 (+0.19%) | 31,900 |
| 22 Nov 2013 | HKD | 532 | 535 | 526 | 529 | 529 | -1 (-0.19%) | 107,700 |
| 21 Nov 2013 | HKD | 529 | 534 | 525 | 530 | 530 | 0.0 (0.0%) | 122,100 |
| 20 Nov 2013 | HKD | 529 | 531 | 527 | 530 | 530 | +4 (+0.76%) | 87,700 |
| 19 Nov 2013 | HKD | 531 | 533 | 526 | 526 | 526 | -5 (-0.94%) | 40,000 |
| 18 Nov 2013 | HKD | 531 | 535 | 526 | 531 | 531 | +8 (+1.53%) | 94,100 |
| 15 Nov 2013 | HKD | 525 | 529 | 522 | 523 | 523 | -2 (-0.38%) | 36,400 |
| 14 Nov 2013 | HKD | 522 | 525 | 518 | 525 | 525 | +8 (+1.55%) | 69,600 |
| 13 Nov 2013 | HKD | 525 | 525 | 515 | 517 | 517 | -11 (-2.08%) | 45,300 |
| 12 Nov 2013 | HKD | 522 | 535 | 522 | 528 | 528 | +10 (+1.93%) | 61,000 |
| 11 Nov 2013 | HKD | 525 | 525 | 516 | 518 | 518 | -2 (-0.38%) | 41,100 |
| 8 Nov 2013 | HKD | 526 | 526 | 511 | 520 | 520 | -6 (-1.14%) | 55,100 |
| 7 Nov 2013 | HKD | 527 | 527 | 513 | 526 | 526 | +3 (+0.57%) | 24,900 |
| 6 Nov 2013 | HKD | 529 | 529 | 521 | 523 | 523 | +7 (+1.36%) | 54,200 |
| 5 Nov 2013 | HKD | 526 | 530 | 511 | 516 | 516 | -10 (-1.90%) | 30,800 |
| 4 Nov 2013 | HKD | 526 | 526 | 526 | 526 | 526 | 0.0 (0.0%) | 0 |
| 1 Nov 2013 | HKD | 518 | 528 | 518 | 526 | 526 | -1 (-0.19%) | 37,500 |
| 31 Oct 2013 | HKD | 522 | 531 | 520 | 527 | 527 | -2 (-0.38%) | 74,900 |
| 30 Oct 2013 | HKD | 529 | 530 | 524 | 529 | 529 | +2 (+0.38%) | 45,500 |
| 29 Oct 2013 | HKD | 528 | 528 | 523 | 527 | 527 | -1 (-0.19%) | 37,800 |
| 28 Oct 2013 | HKD | 538 | 538 | 518 | 528 | 528 | +6 (+1.15%) | 54,100 |
| 25 Oct 2013 | HKD | 519 | 522 | 512 | 522 | 522 | +3 (+0.58%) | 30,400 |
| 24 Oct 2013 | HKD | 519 | 521 | 506 | 519 | 519 | -7 (-1.33%) | 49,700 |
| 23 Oct 2013 | HKD | 538 | 538 | 525 | 526 | 526 | -9 (-1.68%) | 25,400 |
| 22 Oct 2013 | HKD | 533 | 542 | 533 | 535 | 535 | -2 (-0.37%) | 26,000 |
| 21 Oct 2013 | HKD | 542 | 542 | 521 | 537 | 537 | +4 (+0.75%) | 30,800 |
| 18 Oct 2013 | HKD | 550 | 552 | 527 | 533 | 533 | -11 (-2.02%) | 29,500 |
| 17 Oct 2013 | HKD | 547 | 554 | 521 | 544 | 544 | -1 (-0.18%) | 46,900 |
| 16 Oct 2013 | HKD | 539 | 548 | 531 | 545 | 545 | +5 (+0.93%) | 60,300 |
