| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2013 | HKD | 5 | 5.07 | 5 | 5.01 | 5.01 | -0.06 (-1.18%) | 8,212,285 |
| 3 Sep 2013 | HKD | 5.01 | 5.14 | 5.01 | 5.07 | 5.07 | +0.06 (+1.20%) | 7,030,750 |
| 2 Sep 2013 | HKD | 5.04 | 5.1 | 4.99 | 5.01 | 5.01 | +0.06 (+1.21%) | 4,900,978 |
| 30 Aug 2013 | HKD | 4.95 | 5.01 | 4.91 | 4.95 | 4.95 | -0.03 (-0.60%) | 8,108,071 |
| 29 Aug 2013 | HKD | 5.04 | 5.1 | 4.87 | 4.98 | 4.98 | -0.01 (-0.20%) | 9,732,000 |
| 28 Aug 2013 | HKD | 5.15 | 5.17 | 4.98 | 4.99 | 4.99 | -0.16 (-3.11%) | 18,625,320 |
| 27 Aug 2013 | HKD | 5.12 | 5.25 | 5.1 | 5.15 | 5.15 | +0.01 (+0.19%) | 8,053,940 |
| 26 Aug 2013 | HKD | 5.15 | 5.18 | 5.11 | 5.14 | 5.14 | +0.04 (+0.78%) | 5,886,000 |
| 23 Aug 2013 | HKD | 5.19 | 5.22 | 5.04 | 5.1 | 5.1 | -0.06 (-1.16%) | 8,088,000 |
| 22 Aug 2013 | HKD | 5.1 | 5.17 | 5.07 | 5.16 | 5.16 | +0.03 (+0.58%) | 7,483,119 |
| 21 Aug 2013 | HKD | 5.12 | 5.14 | 5.07 | 5.13 | 5.13 | +0.03 (+0.59%) | 4,484,221 |
| 20 Aug 2013 | HKD | 5.25 | 5.27 | 5.09 | 5.1 | 5.1 | -0.19 (-3.59%) | 15,094,000 |
| 19 Aug 2013 | HKD | 5.3 | 5.36 | 5.26 | 5.29 | 5.29 | -0.01 (-0.19%) | 8,598,840 |
| 16 Aug 2013 | HKD | 5.29 | 5.38 | 5.24 | 5.3 | 5.3 | -0.05 (-0.93%) | 13,874,260 |
| 15 Aug 2013 | HKD | 5.27 | 5.43 | 5.26 | 5.35 | 5.35 | +0.1 (+1.90%) | 34,594,648 |
| 14 Aug 2013 | HKD | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.0 (0.0%) | 0 |
| 13 Aug 2013 | HKD | 5.19 | 5.29 | 5.16 | 5.25 | 5.25 | +0.09 (+1.74%) | 27,952,359 |
| 12 Aug 2013 | HKD | 5.15 | 5.19 | 5.07 | 5.16 | 5.16 | +0.06 (+1.18%) | 15,486,250 |
| 9 Aug 2013 | HKD | 5.12 | 5.15 | 5.08 | 5.1 | 5.1 | +0.02 (+0.39%) | 7,896,000 |
| 8 Aug 2013 | HKD | 5.1 | 5.14 | 5.05 | 5.08 | 5.08 | +0.01 (+0.20%) | 9,202,696 |
| 7 Aug 2013 | HKD | 5.15 | 5.19 | 5 | 5.07 | 5.07 | -0.1 (-1.93%) | 17,258,000 |
| 6 Aug 2013 | HKD | 5.27 | 5.27 | 5.15 | 5.17 | 5.17 | -0.09 (-1.71%) | 9,294,000 |
| 5 Aug 2013 | HKD | 5.27 | 5.32 | 5.22 | 5.26 | 5.26 | +0.01 (+0.19%) | 6,000,331 |
| 2 Aug 2013 | HKD | 5.35 | 5.35 | 5.23 | 5.25 | 5.25 | -0.02 (-0.38%) | 4,997,000 |
| 1 Aug 2013 | HKD | 5.23 | 5.32 | 5.23 | 5.27 | 5.27 | +0.02 (+0.38%) | 5,520,664 |
| 31 Jul 2013 | HKD | 5.22 | 5.33 | 5.22 | 5.25 | 5.25 | -0.05 (-0.94%) | 4,612,000 |
| 30 Jul 2013 | HKD | 5.2 | 5.35 | 5.2 | 5.3 | 5.3 | +0.06 (+1.15%) | 5,982,000 |
| 29 Jul 2013 | HKD | 5.36 | 5.39 | 5.18 | 5.24 | 5.24 | -0.19 (-3.50%) | 7,822,000 |
| 26 Jul 2013 | HKD | 5.43 | 5.45 | 5.37 | 5.43 | 5.43 | +0.01 (+0.18%) | 9,880,000 |
| 25 Jul 2013 | HKD | 5.42 | 5.51 | 5.39 | 5.42 | 5.42 | -0.09 (-1.63%) | 9,893,470 |
