| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2013 | HKD | 14.9 | 15.08 | 14.7 | 15 | 12.5 | +0.2 (+1.35%) | 17,880,380 |
| 21 Aug 2013 | HKD | 14.6 | 14.84 | 14.26 | 14.8 | 12.3333 | +0.24 (+1.65%) | 5,906,871 |
| 20 Aug 2013 | HKD | 14.98 | 15.2 | 14.38 | 14.56 | 12.1333 | -0.4 (-2.67%) | 14,098,086 |
| 19 Aug 2013 | HKD | 14.6 | 15.08 | 14.56 | 14.96 | 12.4667 | +0.36 (+2.47%) | 20,984,734 |
| 16 Aug 2013 | HKD | 14.32 | 14.68 | 14.32 | 14.6 | 12.1667 | +0.02 (+0.14%) | 5,959,641 |
| 15 Aug 2013 | HKD | 14.22 | 14.68 | 14.14 | 14.58 | 12.15 | +0.42 (+2.97%) | 16,809,020 |
| 14 Aug 2013 | HKD | 14.16 | 14.16 | 14.16 | 14.16 | 11.8 | 0.0 (0.0%) | 0 |
| 13 Aug 2013 | HKD | 14.2 | 14.24 | 13.88 | 14.16 | 11.8 | +0.08 (+0.57%) | 8,206,309 |
| 12 Aug 2013 | HKD | 14.2 | 14.58 | 14 | 14.08 | 11.7333 | -0.22 (-1.54%) | 10,221,333 |
| 9 Aug 2013 | HKD | 13.86 | 14.36 | 13.76 | 14.3 | 11.9167 | +0.62 (+4.53%) | 17,767,868 |
| 8 Aug 2013 | HKD | 13.64 | 13.88 | 13.42 | 13.68 | 11.4 | +0.08 (+0.59%) | 5,073,347 |
| 7 Aug 2013 | HKD | 14.16 | 14.16 | 13.54 | 13.6 | 11.3333 | -0.48 (-3.41%) | 7,764,100 |
| 6 Aug 2013 | HKD | 14 | 14.4 | 13.78 | 14.08 | 11.7333 | -0.02 (-0.14%) | 9,905,005 |
| 5 Aug 2013 | HKD | 13.54 | 14.28 | 13.48 | 14.1 | 11.75 | +0.56 (+4.14%) | 12,036,953 |
| 2 Aug 2013 | HKD | 13.68 | 13.74 | 13.4 | 13.54 | 11.2833 | -0.12 (-0.88%) | 5,639,838 |
| 1 Aug 2013 | HKD | 13.52 | 13.72 | 13.42 | 13.66 | 11.3833 | +0.18 (+1.34%) | 4,458,320 |
| 31 Jul 2013 | HKD | 13.38 | 13.76 | 13.38 | 13.48 | 11.2333 | -0.08 (-0.59%) | 7,089,051 |
| 30 Jul 2013 | HKD | 13.72 | 14.04 | 13.5 | 13.56 | 11.3 | -0.22 (-1.60%) | 6,780,943 |
| 29 Jul 2013 | HKD | 13.76 | 13.84 | 13.5 | 13.78 | 11.4833 | +0.04 (+0.29%) | 5,974,343 |
| 26 Jul 2013 | HKD | 13.46 | 13.76 | 13.32 | 13.74 | 11.45 | +0.3 (+2.23%) | 8,844,150 |
| 25 Jul 2013 | HKD | 13.32 | 13.64 | 13.22 | 13.44 | 11.2 | +0.02 (+0.15%) | 6,834,535 |
| 24 Jul 2013 | HKD | 13.7 | 13.7 | 13.1 | 13.42 | 11.1833 | -0.42 (-3.03%) | 27,407,520 |
| 23 Jul 2013 | HKD | 12.18 | 13.96 | 12.18 | 13.84 | 11.5333 | +2.26 (+19.52%) | 81,103,903 |
| 22 Jul 2013 | HKD | 11.58 | 11.58 | 11.58 | 11.58 | 9.65 | 0.0 (0.0%) | 0 |
| 19 Jul 2013 | HKD | 11.58 | 11.58 | 11.58 | 11.58 | 9.65 | 0.0 (0.0%) | 0 |
| 18 Jul 2013 | HKD | 11.58 | 11.58 | 11.58 | 11.58 | 9.65 | 0.0 (0.0%) | 0 |
| 17 Jul 2013 | HKD | 11.58 | 11.58 | 11.58 | 11.58 | 9.65 | 0.0 (0.0%) | 0 |
| 16 Jul 2013 | HKD | 11.58 | 11.58 | 11.58 | 11.58 | 9.65 | 0.0 (0.0%) | 0 |
| 15 Jul 2013 | HKD | 11.58 | 11.58 | 11.58 | 11.58 | 9.65 | 0.0 (0.0%) | 0 |
| 12 Jul 2013 | HKD | 11.86 | 11.86 | 11.5 | 11.58 | 9.65 | -0.14 (-1.19%) | 5,458,817 |
