| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2013 | HKD | 15.5 | 15.6 | 15.34 | 15.48 | 12.9 | -0.2 (-1.28%) | 8,777,344 |
| 26 Dec 2013 | HKD | 15.68 | 15.68 | 15.68 | 15.68 | 13.0667 | 0.0 (0.0%) | 0 |
| 25 Dec 2013 | HKD | 15.68 | 15.68 | 15.68 | 15.68 | 13.0667 | 0.0 (0.0%) | 0 |
| 24 Dec 2013 | HKD | 15.6 | 15.8 | 15.5 | 15.68 | 13.0667 | +0.1 (+0.64%) | 2,615,654 |
| 23 Dec 2013 | HKD | 15.54 | 15.82 | 15.54 | 15.58 | 12.9833 | +0.12 (+0.78%) | 3,909,832 |
| 20 Dec 2013 | HKD | 15.38 | 15.58 | 15.22 | 15.46 | 12.8833 | +0.12 (+0.78%) | 6,291,514 |
| 19 Dec 2013 | HKD | 16.08 | 16.18 | 15.32 | 15.34 | 12.7833 | -0.44 (-2.79%) | 8,100,659 |
| 18 Dec 2013 | HKD | 15.64 | 16.14 | 15.64 | 15.78 | 13.15 | +0.1 (+0.64%) | 6,144,470 |
| 17 Dec 2013 | HKD | 15.92 | 16 | 15.66 | 15.68 | 13.0667 | +0.02 (+0.13%) | 4,566,433 |
| 16 Dec 2013 | HKD | 16.02 | 16.2 | 15.62 | 15.66 | 13.05 | -0.36 (-2.25%) | 8,967,270 |
| 13 Dec 2013 | HKD | 16.2 | 16.36 | 16.02 | 16.02 | 13.35 | -0.28 (-1.72%) | 10,447,495 |
| 12 Dec 2013 | HKD | 16.26 | 16.54 | 16.1 | 16.3 | 13.5833 | 0.0 (0.0%) | 9,139,708 |
| 11 Dec 2013 | HKD | 16.74 | 16.74 | 16.14 | 16.3 | 13.5833 | -0.44 (-2.63%) | 15,818,839 |
| 10 Dec 2013 | HKD | 17.16 | 17.2 | 16.7 | 16.74 | 13.95 | -0.42 (-2.45%) | 11,769,124 |
| 9 Dec 2013 | HKD | 17.2 | 17.36 | 17.06 | 17.16 | 14.3 | +0.08 (+0.47%) | 8,255,104 |
| 6 Dec 2013 | HKD | 17.5 | 17.56 | 16.96 | 17.08 | 14.2333 | -0.34 (-1.95%) | 14,589,679 |
| 5 Dec 2013 | HKD | 18 | 18.04 | 17.3 | 17.42 | 14.5167 | -0.14 (-0.80%) | 33,564,376 |
| 4 Dec 2013 | HKD | 16.98 | 17.58 | 16.92 | 17.56 | 14.6333 | +0.58 (+3.42%) | 15,368,227 |
| 3 Dec 2013 | HKD | 17.3 | 17.46 | 16.96 | 16.98 | 14.15 | -0.34 (-1.96%) | 14,468,635 |
| 2 Dec 2013 | HKD | 17.32 | 17.42 | 17.18 | 17.32 | 14.4333 | +0.02 (+0.12%) | 7,166,763 |
| 29 Nov 2013 | HKD | 17.24 | 17.5 | 17.24 | 17.3 | 14.4167 | +0.08 (+0.46%) | 4,641,367 |
| 28 Nov 2013 | HKD | 17.32 | 17.66 | 17.18 | 17.22 | 14.35 | -0.1 (-0.58%) | 7,248,175 |
| 27 Nov 2013 | HKD | 17.48 | 17.68 | 17.2 | 17.32 | 14.4333 | -0.1 (-0.57%) | 7,405,665 |
| 26 Nov 2013 | HKD | 17.3 | 17.48 | 17.28 | 17.42 | 14.5167 | -0.08 (-0.46%) | 6,964,791 |
| 25 Nov 2013 | HKD | 17.36 | 17.66 | 17.34 | 17.5 | 14.5833 | +0.18 (+1.04%) | 5,080,302 |
| 22 Nov 2013 | HKD | 17.62 | 17.84 | 17.32 | 17.32 | 14.4333 | -0.24 (-1.37%) | 8,046,388 |
| 21 Nov 2013 | HKD | 17.22 | 17.66 | 17.22 | 17.56 | 14.6333 | +0.34 (+1.97%) | 11,954,613 |
| 20 Nov 2013 | HKD | 16.94 | 17.28 | 16.94 | 17.22 | 14.35 | +0.34 (+2.01%) | 6,599,396 |
| 19 Nov 2013 | HKD | 17.38 | 17.4 | 16.76 | 16.88 | 14.0667 | -0.44 (-2.54%) | 6,446,395 |
| 18 Nov 2013 | HKD | 16.94 | 17.32 | 16.84 | 17.32 | 14.4333 | +0.62 (+3.71%) | 14,853,811 |
