| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Oct 2013 | HKD | 41.9785 | 42.2748 | 41.9785 | 41.9785 | 41.9785 | +0.198 (+0.47%) | 108,300 |
| 21 Oct 2013 | HKD | 41.3365 | 41.781 | 41.0896 | 41.781 | 41.781 | +0.445 (+1.08%) | 26,400 |
| 18 Oct 2013 | HKD | 40.7439 | 41.4847 | 40.7439 | 41.3365 | 41.3365 | +1.136 (+2.83%) | 26,300 |
| 17 Oct 2013 | HKD | 40.6945 | 40.6945 | 40.1018 | 40.2006 | 40.2006 | -0.494 (-1.21%) | 19,800 |
| 16 Oct 2013 | HKD | 40.8426 | 41.2871 | 40.6945 | 40.6945 | 40.6945 | -0.395 (-0.96%) | 13,500 |
| 15 Oct 2013 | HKD | 40.3981 | 41.0896 | 40.2994 | 41.0896 | 41.0896 | +0.889 (+2.21%) | 18,300 |
| 14 Oct 2013 | HKD | 40.2006 | 40.2006 | 40.2006 | 40.2006 | 40.2006 | 0.0 (0.0%) | 0 |
| 11 Oct 2013 | HKD | 40.5957 | 40.5957 | 40.0031 | 40.2006 | 40.2006 | +0.247 (+0.62%) | 15,900 |
| 10 Oct 2013 | HKD | 39.8549 | 39.9537 | 39.2129 | 39.9537 | 39.9537 | -0.148 (-0.37%) | 22,800 |
| 9 Oct 2013 | HKD | 40.0031 | 40.2994 | 40.0031 | 40.1018 | 40.1018 | +0.099 (+0.25%) | 140,500 |
| 8 Oct 2013 | HKD | 40.2006 | 40.6451 | 39.9537 | 40.0031 | 40.0031 | -0.543 (-1.34%) | 27,000 |
| 7 Oct 2013 | HKD | 40.25 | 40.7439 | 40.1018 | 40.5463 | 40.5463 | +0.296 (+0.74%) | 8,200 |
| 4 Oct 2013 | HKD | 41.2871 | 41.2871 | 40.25 | 40.25 | 40.25 | -1.136 (-2.74%) | 85,600 |
| 3 Oct 2013 | HKD | 41.1883 | 41.8797 | 41.1883 | 41.3859 | 41.3859 | +1.136 (+2.82%) | 25,200 |
| 2 Oct 2013 | HKD | 41.0402 | 41.0896 | 40.25 | 40.25 | 40.25 | -1.136 (-2.74%) | 19,200 |
| 1 Oct 2013 | HKD | 41.3859 | 41.3859 | 41.3859 | 41.3859 | 41.3859 | 0.0 (0.0%) | 0 |
| 30 Sep 2013 | HKD | 42.4724 | 42.4724 | 41.3859 | 41.3859 | 41.3859 | -1.136 (-2.67%) | 48,100 |
| 27 Sep 2013 | HKD | 41.9785 | 42.5712 | 41.9785 | 42.5218 | 42.5218 | +0.938 (+2.26%) | 77,500 |
| 26 Sep 2013 | HKD | 41.4847 | 41.7316 | 41.3859 | 41.5834 | 41.5834 | +0.543 (+1.32%) | 57,300 |
| 25 Sep 2013 | HKD | 41.0896 | 41.3365 | 40.9908 | 41.0402 | 41.0402 | -0.049 (-0.12%) | 20,600 |
| 24 Sep 2013 | HKD | 41.1389 | 41.2871 | 41.0896 | 41.0896 | 41.0896 | -0.099 (-0.24%) | 15,100 |
| 23 Sep 2013 | HKD | 41.3365 | 41.3859 | 41.0402 | 41.1883 | 41.1883 | -0.988 (-2.34%) | 27,500 |
| 20 Sep 2013 | HKD | 42.1761 | 42.1761 | 42.1761 | 42.1761 | 42.1761 | 0.0 (0.0%) | 0 |
| 19 Sep 2013 | HKD | 41.0402 | 42.4724 | 40.6945 | 42.1761 | 42.1761 | +1.827 (+4.53%) | 376,600 |
| 18 Sep 2013 | HKD | 40.4969 | 40.7439 | 40.25 | 40.3488 | 40.3488 | -0.148 (-0.37%) | 65,300 |
| 17 Sep 2013 | HKD | 41.3859 | 41.3859 | 40.4969 | 40.4969 | 40.4969 | -1.432 (-3.42%) | 89,300 |
| 16 Sep 2013 | HKD | 41.4847 | 42.2748 | 41.3365 | 41.9291 | 41.9291 | +1.284 (+3.16%) | 204,600 |
| 13 Sep 2013 | HKD | 41.1883 | 41.3859 | 40.5463 | 40.6451 | 40.6451 | -0.346 (-0.84%) | 96,900 |
| 12 Sep 2013 | HKD | 40.7439 | 41.1883 | 40.3488 | 40.9908 | 40.9908 | +1.284 (+3.23%) | 368,400 |
| 11 Sep 2013 | HKD | 39.0153 | 39.9043 | 39.0153 | 39.7067 | 39.7067 | +1.284 (+3.34%) | 284,600 |
