| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Oct 2013 | HKD | 16.3 | 17.3 | 16.18 | 17.08 | 14.2333 | +0.8 (+4.91%) | 14,809,627 |
| 2 Oct 2013 | HKD | 16.02 | 16.44 | 16.02 | 16.28 | 13.5667 | +0.24 (+1.50%) | 11,877,175 |
| 1 Oct 2013 | HKD | 16.04 | 16.04 | 16.04 | 16.04 | 13.3667 | 0.0 (0.0%) | 0 |
| 30 Sep 2013 | HKD | 15.8 | 16.2 | 15.8 | 16.04 | 13.3667 | +0.12 (+0.75%) | 7,845,224 |
| 27 Sep 2013 | HKD | 16.36 | 16.38 | 15.76 | 15.92 | 13.2667 | -0.14 (-0.87%) | 5,350,390 |
| 26 Sep 2013 | HKD | 16.38 | 16.4 | 15.9 | 16.06 | 13.3833 | -0.38 (-2.31%) | 10,543,796 |
| 25 Sep 2013 | HKD | 15.9 | 16.48 | 15.78 | 16.44 | 13.7 | +0.8 (+5.12%) | 20,599,583 |
| 24 Sep 2013 | HKD | 15.3 | 15.94 | 15.16 | 15.64 | 13.0333 | +0.42 (+2.76%) | 19,585,737 |
| 23 Sep 2013 | HKD | 14.6 | 15.26 | 14.6 | 15.22 | 12.6833 | +0.36 (+2.42%) | 7,548,176 |
| 20 Sep 2013 | HKD | 14.86 | 14.86 | 14.86 | 14.86 | 12.3833 | 0.0 (0.0%) | 0 |
| 19 Sep 2013 | HKD | 14.84 | 14.96 | 14.82 | 14.86 | 12.3833 | +0.06 (+0.41%) | 3,013,456 |
| 18 Sep 2013 | HKD | 14.7 | 14.88 | 14.62 | 14.8 | 12.3333 | +0.14 (+0.95%) | 4,065,147 |
| 17 Sep 2013 | HKD | 14.6 | 14.78 | 14.54 | 14.66 | 12.2167 | -0.08 (-0.54%) | 4,590,762 |
| 16 Sep 2013 | HKD | 14.8 | 14.92 | 14.66 | 14.74 | 12.2833 | +0.14 (+0.96%) | 3,950,957 |
| 13 Sep 2013 | HKD | 14.96 | 14.96 | 14.58 | 14.6 | 12.1667 | -0.24 (-1.62%) | 6,435,643 |
| 12 Sep 2013 | HKD | 14.8 | 15.14 | 14.8 | 14.84 | 12.3667 | +0.04 (+0.27%) | 10,631,381 |
| 11 Sep 2013 | HKD | 15.2 | 15.2 | 14.5 | 14.8 | 12.3333 | -0.16 (-1.07%) | 13,102,446 |
| 10 Sep 2013 | HKD | 15.16 | 15.3 | 14.9 | 14.96 | 12.4667 | -0.16 (-1.06%) | 9,984,362 |
| 9 Sep 2013 | HKD | 14.98 | 15.18 | 14.68 | 15.12 | 12.6 | +0.22 (+1.48%) | 10,870,263 |
| 6 Sep 2013 | HKD | 15.12 | 15.16 | 14.76 | 14.9 | 12.4167 | -0.28 (-1.84%) | 9,450,287 |
| 5 Sep 2013 | HKD | 15.18 | 15.34 | 15.12 | 15.18 | 12.65 | +0.04 (+0.26%) | 5,103,743 |
| 4 Sep 2013 | HKD | 15.18 | 15.46 | 15.02 | 15.14 | 12.6167 | -0.08 (-0.53%) | 9,940,907 |
| 3 Sep 2013 | HKD | 15 | 15.28 | 14.9 | 15.22 | 12.6833 | +0.32 (+2.15%) | 8,501,605 |
| 2 Sep 2013 | HKD | 15.1 | 15.12 | 14.84 | 14.9 | 12.4167 | -0.1 (-0.67%) | 5,059,034 |
| 30 Aug 2013 | HKD | 14.86 | 15.02 | 14.84 | 15 | 12.5 | +0.04 (+0.27%) | 10,507,954 |
| 29 Aug 2013 | HKD | 14.5 | 15.06 | 14.5 | 14.96 | 12.4667 | +0.42 (+2.89%) | 9,876,076 |
| 28 Aug 2013 | HKD | 14.5 | 14.66 | 14.38 | 14.54 | 12.1167 | -0.2 (-1.36%) | 11,294,537 |
| 27 Aug 2013 | HKD | 14.92 | 15.08 | 14.56 | 14.74 | 12.2833 | -0.14 (-0.94%) | 8,625,964 |
| 26 Aug 2013 | HKD | 15.04 | 15.12 | 14.74 | 14.88 | 12.4 | -0.06 (-0.40%) | 8,220,827 |
| 23 Aug 2013 | HKD | 15.06 | 15.3 | 14.86 | 14.94 | 12.45 | -0.06 (-0.40%) | 10,709,089 |
