| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2013 | HKD | 38.8178 | 38.8178 | 38.1264 | 38.4227 | 38.4227 | -0.938 (-2.38%) | 74,000 |
| 2 Dec 2013 | HKD | 38.5215 | 39.4104 | 38.4227 | 39.361 | 39.361 | +0.346 (+0.89%) | 16,600 |
| 29 Nov 2013 | HKD | 38.5708 | 39.0153 | 38.5708 | 39.0153 | 39.0153 | +0.691 (+1.80%) | 7,200 |
| 28 Nov 2013 | HKD | 38.0276 | 38.4721 | 38.0276 | 38.3239 | 38.3239 | +0.494 (+1.31%) | 5,300 |
| 27 Nov 2013 | HKD | 38.3733 | 38.3733 | 37.7313 | 37.8301 | 37.8301 | -0.642 (-1.67%) | 44,500 |
| 26 Nov 2013 | HKD | 38.4721 | 38.6696 | 38.1758 | 38.4721 | 38.4721 | -0.296 (-0.76%) | 59,100 |
| 25 Nov 2013 | HKD | 39.2623 | 39.2623 | 38.6696 | 38.7684 | 38.7684 | -0.691 (-1.75%) | 7,800 |
| 22 Nov 2013 | HKD | 38.8672 | 39.4598 | 38.8672 | 39.4598 | 39.4598 | +0.445 (+1.14%) | 6,200 |
| 21 Nov 2013 | HKD | 39.361 | 39.4104 | 39.0153 | 39.0153 | 39.0153 | -0.494 (-1.25%) | 27,600 |
| 20 Nov 2013 | HKD | 40.1512 | 40.25 | 39.5092 | 39.5092 | 39.5092 | -0.593 (-1.48%) | 74,100 |
| 19 Nov 2013 | HKD | 40.2994 | 40.4475 | 40.0031 | 40.1018 | 40.1018 | -0.494 (-1.22%) | 26,200 |
| 18 Nov 2013 | HKD | 40.0524 | 40.6451 | 40.0524 | 40.5957 | 40.5957 | +0.346 (+0.86%) | 28,900 |
| 15 Nov 2013 | HKD | 39.9043 | 40.25 | 39.8055 | 40.25 | 40.25 | -0.049 (-0.12%) | 46,600 |
| 14 Nov 2013 | HKD | 40.1018 | 40.6945 | 39.8055 | 40.2994 | 40.2994 | -0.049 (-0.12%) | 79,200 |
| 13 Nov 2013 | HKD | 40.0031 | 40.3488 | 39.8055 | 40.3488 | 40.3488 | +0.049 (+0.12%) | 152,800 |
| 12 Nov 2013 | HKD | 40.1512 | 40.3981 | 40.1512 | 40.2994 | 40.2994 | -0.247 (-0.61%) | 6,400 |
| 11 Nov 2013 | HKD | 40.3981 | 40.6945 | 40.3981 | 40.5463 | 40.5463 | -0.049 (-0.12%) | 17,600 |
| 8 Nov 2013 | HKD | 40.7439 | 40.7439 | 40.5463 | 40.5957 | 40.5957 | -0.988 (-2.38%) | 11,800 |
| 7 Nov 2013 | HKD | 41.6328 | 41.781 | 41.5834 | 41.5834 | 41.5834 | -0.642 (-1.52%) | 20,800 |
| 6 Nov 2013 | HKD | 41.4847 | 42.2254 | 41.4847 | 42.2254 | 42.2254 | +1.531 (+3.76%) | 68,177 |
| 5 Nov 2013 | HKD | 40.8426 | 40.8426 | 40.6945 | 40.6945 | 40.6945 | +0.346 (+0.86%) | 1,700 |
| 4 Nov 2013 | HKD | 41.2871 | 41.2871 | 40.3488 | 40.3488 | 40.3488 | -1.136 (-2.74%) | 16,800 |
| 1 Nov 2013 | HKD | 41.4847 | 41.4847 | 41.4847 | 41.4847 | 41.4847 | -0.494 (-1.18%) | 15,400 |
| 31 Oct 2013 | HKD | 41.9785 | 41.9785 | 41.9785 | 41.9785 | 41.9785 | 0.0 (0.0%) | 0 |
| 30 Oct 2013 | HKD | 42.2748 | 42.2748 | 41.6822 | 41.9785 | 41.9785 | -0.247 (-0.58%) | 9,400 |
| 29 Oct 2013 | HKD | 42.3242 | 42.3242 | 41.6822 | 42.2254 | 42.2254 | -0.445 (-1.04%) | 1,800 |
| 28 Oct 2013 | HKD | 42.2748 | 42.6699 | 42.1761 | 42.6699 | 42.6699 | +0.642 (+1.53%) | 40,000 |
| 25 Oct 2013 | HKD | 41.9785 | 42.2254 | 41.6822 | 42.0279 | 42.0279 | -0.296 (-0.70%) | 41,000 |
| 24 Oct 2013 | HKD | 41.5834 | 42.4724 | 41.5834 | 42.3242 | 42.3242 | +0.346 (+0.82%) | 27,900 |
| 23 Oct 2013 | HKD | 42.0773 | 42.423 | 41.9291 | 41.9785 | 41.9785 | 0.0 (0.0%) | 43,900 |
