| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2013 | HKD | 11.86 | 11.86 | 11.64 | 11.72 | 9.7667 | +0.04 (+0.34%) | 9,418,675 |
| 10 Jul 2013 | HKD | 11.42 | 11.72 | 11.36 | 11.68 | 9.7333 | +0.26 (+2.28%) | 4,359,597 |
| 9 Jul 2013 | HKD | 11.56 | 11.74 | 11.34 | 11.42 | 9.5167 | -0.26 (-2.23%) | 7,565,678 |
| 8 Jul 2013 | HKD | 12 | 12 | 11.56 | 11.68 | 9.7333 | -0.32 (-2.67%) | 5,822,001 |
| 5 Jul 2013 | HKD | 12 | 12.12 | 11.94 | 12 | 10 | +0.08 (+0.67%) | 9,818,880 |
| 4 Jul 2013 | HKD | 12.1 | 12.14 | 11.76 | 11.92 | 9.9333 | -0.14 (-1.16%) | 7,512,049 |
| 3 Jul 2013 | HKD | 12.54 | 12.54 | 12 | 12.06 | 10.05 | -0.52 (-4.13%) | 5,937,785 |
| 2 Jul 2013 | HKD | 12.6 | 12.68 | 12.4 | 12.58 | 10.4833 | +0.08 (+0.64%) | 8,060,790 |
| 1 Jul 2013 | HKD | 12.5 | 12.5 | 12.5 | 12.5 | 10.4167 | 0.0 (0.0%) | 0 |
| 28 Jun 2013 | HKD | 12.56 | 12.74 | 12.38 | 12.5 | 10.4167 | -0.06 (-0.48%) | 7,229,769 |
| 27 Jun 2013 | HKD | 12.54 | 12.8 | 12.3 | 12.56 | 10.4667 | +0.1 (+0.80%) | 5,525,395 |
| 26 Jun 2013 | HKD | 11.92 | 12.48 | 11.9 | 12.46 | 10.3833 | +0.7 (+5.95%) | 6,756,181 |
| 25 Jun 2013 | HKD | 11.26 | 11.82 | 10.84 | 11.76 | 9.8 | +0.5 (+4.44%) | 9,570,927 |
| 24 Jun 2013 | HKD | 11.62 | 11.94 | 11.12 | 11.26 | 9.3833 | -0.38 (-3.26%) | 9,154,600 |
| 21 Jun 2013 | HKD | 11.5 | 11.84 | 11.4 | 11.64 | 9.7 | -0.28 (-2.35%) | 4,585,657 |
| 20 Jun 2013 | HKD | 12.16 | 12.2 | 11.9 | 11.92 | 9.9333 | -0.3 (-2.45%) | 2,875,105 |
| 19 Jun 2013 | HKD | 12.52 | 12.62 | 12.2 | 12.22 | 10.1833 | -0.36 (-2.86%) | 3,088,849 |
| 18 Jun 2013 | HKD | 12.22 | 12.76 | 12.2 | 12.58 | 10.4833 | +0.34 (+2.78%) | 7,270,698 |
| 17 Jun 2013 | HKD | 12.32 | 12.44 | 12.02 | 12.24 | 10.2 | -0.14 (-1.13%) | 3,128,886 |
| 14 Jun 2013 | HKD | 12.3 | 12.58 | 12.16 | 12.38 | 10.3167 | +0.34 (+2.82%) | 3,071,881 |
| 13 Jun 2013 | HKD | 12.2 | 12.22 | 11.72 | 12.04 | 10.0333 | -0.26 (-2.11%) | 2,906,949 |
| 12 Jun 2013 | HKD | 12.3 | 12.3 | 12.3 | 12.3 | 10.25 | 0.0 (0.0%) | 0 |
| 11 Jun 2013 | HKD | 12.3 | 12.5 | 12.24 | 12.3 | 10.25 | -0.2 (-1.60%) | 1,563,525 |
| 10 Jun 2013 | HKD | 12.36 | 12.58 | 12.32 | 12.5 | 10.4167 | +0.2 (+1.63%) | 2,306,606 |
| 7 Jun 2013 | HKD | 12.3 | 12.48 | 12.28 | 12.3 | 10.25 | +0.04 (+0.33%) | 1,840,052 |
| 6 Jun 2013 | HKD | 12.34 | 12.5 | 12.24 | 12.26 | 10.2167 | -0.3 (-2.39%) | 2,506,115 |
| 5 Jun 2013 | HKD | 12.38 | 12.86 | 12.38 | 12.56 | 10.4667 | +0.14 (+1.13%) | 4,969,061 |
| 4 Jun 2013 | HKD | 12.48 | 12.56 | 12.32 | 12.42 | 10.35 | 0.0 (0.0%) | 3,178,647 |
| 3 Jun 2013 | HKD | 12.4 | 12.72 | 12.36 | 12.42 | 10.35 | -0.16 (-1.27%) | 2,885,935 |
| 31 May 2013 | HKD | 12.8 | 13.02 | 12.5 | 12.58 | 10.4833 | -0.18 (-1.41%) | 4,577,983 |
