| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2013 | HKD | 16.3 | 16.78 | 16.3 | 16.7 | 13.9167 | +0.4 (+2.45%) | 6,441,298 |
| 14 Nov 2013 | HKD | 16.24 | 16.48 | 16.16 | 16.3 | 13.5833 | +0.18 (+1.12%) | 4,282,332 |
| 13 Nov 2013 | HKD | 16.5 | 16.5 | 16.08 | 16.12 | 13.4333 | -0.46 (-2.77%) | 5,625,244 |
| 12 Nov 2013 | HKD | 16.72 | 16.82 | 16.56 | 16.58 | 13.8167 | -0.04 (-0.24%) | 4,436,916 |
| 11 Nov 2013 | HKD | 16.28 | 16.62 | 16.02 | 16.62 | 13.85 | +0.34 (+2.09%) | 6,835,508 |
| 8 Nov 2013 | HKD | 16.5 | 16.58 | 16.26 | 16.28 | 13.5667 | -0.3 (-1.81%) | 7,968,964 |
| 7 Nov 2013 | HKD | 16.94 | 16.96 | 16.54 | 16.58 | 13.8167 | -0.34 (-2.01%) | 5,476,880 |
| 6 Nov 2013 | HKD | 17.02 | 17.1 | 16.9 | 16.92 | 14.1 | -0.1 (-0.59%) | 4,745,834 |
| 5 Nov 2013 | HKD | 17.04 | 17.1 | 16.74 | 17.02 | 14.1833 | 0.0 (0.0%) | 5,885,214 |
| 4 Nov 2013 | HKD | 16.8 | 17.08 | 16.62 | 17.02 | 14.1833 | +0.48 (+2.90%) | 9,115,978 |
| 1 Nov 2013 | HKD | 16.94 | 16.96 | 16.52 | 16.54 | 13.7833 | -0.36 (-2.13%) | 9,035,944 |
| 31 Oct 2013 | HKD | 16.66 | 16.94 | 16.64 | 16.9 | 14.0833 | +0.18 (+1.08%) | 8,950,708 |
| 30 Oct 2013 | HKD | 16.8 | 16.8 | 16.42 | 16.72 | 13.9333 | +0.24 (+1.46%) | 6,932,948 |
| 29 Oct 2013 | HKD | 16.76 | 17.06 | 16.34 | 16.48 | 13.7333 | -0.28 (-1.67%) | 12,806,718 |
| 28 Oct 2013 | HKD | 17.1 | 17.1 | 16.74 | 16.76 | 13.9667 | -0.12 (-0.71%) | 6,929,961 |
| 25 Oct 2013 | HKD | 16.6 | 17.2 | 16.6 | 16.88 | 14.0667 | +0.32 (+1.93%) | 14,929,423 |
| 24 Oct 2013 | HKD | 16.88 | 17 | 16.36 | 16.56 | 13.8 | -0.34 (-2.01%) | 28,151,821 |
| 23 Oct 2013 | HKD | 18.3 | 18.34 | 16.8 | 16.9 | 14.0833 | -1.2 (-6.63%) | 41,494,683 |
| 22 Oct 2013 | HKD | 18.28 | 18.3 | 17.84 | 18.1 | 15.0833 | -0.06 (-0.33%) | 10,793,309 |
| 21 Oct 2013 | HKD | 17.7 | 18.34 | 17.7 | 18.16 | 15.1333 | +0.78 (+4.49%) | 18,267,524 |
| 18 Oct 2013 | HKD | 17.36 | 17.56 | 17.14 | 17.38 | 14.4833 | +0.18 (+1.05%) | 7,524,558 |
| 17 Oct 2013 | HKD | 16.8 | 17.56 | 16.8 | 17.2 | 14.3333 | +0.5 (+2.99%) | 18,571,892 |
| 16 Oct 2013 | HKD | 17.32 | 17.32 | 16.62 | 16.7 | 13.9167 | -0.5 (-2.91%) | 11,469,639 |
| 15 Oct 2013 | HKD | 17.28 | 17.44 | 17.08 | 17.2 | 14.3333 | -0.08 (-0.46%) | 12,151,134 |
| 14 Oct 2013 | HKD | 17.28 | 17.28 | 17.28 | 17.28 | 14.4 | 0.0 (0.0%) | 0 |
| 11 Oct 2013 | HKD | 17.56 | 17.6 | 17.08 | 17.28 | 14.4 | +0.02 (+0.12%) | 9,858,597 |
| 10 Oct 2013 | HKD | 17.26 | 17.56 | 16.92 | 17.26 | 14.3833 | -0.1 (-0.58%) | 14,862,775 |
| 9 Oct 2013 | HKD | 17.8 | 18 | 17.34 | 17.36 | 14.4667 | -0.62 (-3.45%) | 15,549,871 |
| 8 Oct 2013 | HKD | 17.18 | 18.02 | 17.16 | 17.98 | 14.9833 | +0.8 (+4.66%) | 15,137,887 |
| 7 Oct 2013 | HKD | 17.44 | 17.68 | 17.1 | 17.18 | 14.3167 | -0.22 (-1.26%) | 11,961,545 |
