| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Sep 2013 | HKD | 38.4227 | 38.4227 | 38.4227 | 38.4227 | 38.4227 | 0.0 (0.0%) | 0 |
| 9 Sep 2013 | HKD | 37.7313 | 38.4721 | 37.7313 | 38.4227 | 38.4227 | +0.889 (+2.37%) | 322,900 |
| 6 Sep 2013 | HKD | 37.188 | 38.0276 | 37.188 | 37.5337 | 37.5337 | -0.445 (-1.17%) | 63,700 |
| 5 Sep 2013 | HKD | 37.3362 | 37.9782 | 37.3362 | 37.9782 | 37.9782 | +0.642 (+1.72%) | 205,100 |
| 4 Sep 2013 | HKD | 37.5337 | 37.5337 | 36.9411 | 37.3362 | 37.3362 | 0.0 (0.0%) | 41,934 |
| 3 Sep 2013 | HKD | 37.188 | 37.435 | 37.1386 | 37.3362 | 37.3362 | +0.099 (+0.27%) | 57,900 |
| 2 Sep 2013 | HKD | 36.6448 | 37.2374 | 36.2003 | 37.2374 | 37.2374 | +0.84 (+2.31%) | 269,400 |
| 30 Aug 2013 | HKD | 36.1509 | 36.8423 | 36.1509 | 36.3978 | 36.3978 | -0.148 (-0.41%) | 12,000 |
| 29 Aug 2013 | HKD | 36.6448 | 37.2868 | 36.546 | 36.546 | 36.546 | +0.247 (+0.68%) | 89,800 |
| 28 Aug 2013 | HKD | 36.3485 | 36.546 | 36.2003 | 36.2991 | 36.2991 | -0.988 (-2.65%) | 12,600 |
| 27 Aug 2013 | HKD | 37.5337 | 37.6819 | 36.9905 | 37.2868 | 37.2868 | +0.296 (+0.80%) | 358,700 |
| 26 Aug 2013 | HKD | 37.5337 | 37.7807 | 36.9411 | 36.9905 | 36.9905 | -0.593 (-1.58%) | 159,500 |
| 23 Aug 2013 | HKD | 37.5337 | 37.5831 | 37.1386 | 37.5831 | 37.5831 | +0.543 (+1.47%) | 56,500 |
| 22 Aug 2013 | HKD | 35.5583 | 37.2374 | 35.5583 | 37.0399 | 37.0399 | +0.741 (+2.04%) | 38,900 |
| 21 Aug 2013 | HKD | 35.1138 | 36.2991 | 34.5705 | 36.2991 | 36.2991 | -0.247 (-0.68%) | 60,600 |
| 20 Aug 2013 | HKD | 36.546 | 36.546 | 36.546 | 36.546 | 36.546 | 0.0 (0.0%) | 0 |
| 19 Aug 2013 | HKD | 36.546 | 36.7435 | 36.0028 | 36.546 | 36.546 | +0.198 (+0.54%) | 11,605 |
| 16 Aug 2013 | HKD | 36.1509 | 36.3978 | 35.904 | 36.3485 | 36.3485 | 0.0 (0.0%) | 45,700 |
| 15 Aug 2013 | HKD | 36.546 | 36.546 | 35.9534 | 36.3485 | 36.3485 | -0.049 (-0.14%) | 59,900 |
| 14 Aug 2013 | HKD | 36.3978 | 36.3978 | 36.3978 | 36.3978 | 36.3978 | 0.0 (0.0%) | 0 |
| 13 Aug 2013 | HKD | 35.3607 | 36.5954 | 35.1632 | 36.3978 | 36.3978 | +1.284 (+3.66%) | 273,800 |
| 12 Aug 2013 | HKD | 35.0644 | 35.3113 | 34.5705 | 35.1138 | 35.1138 | +1.333 (+3.95%) | 274,200 |
| 9 Aug 2013 | HKD | 33.484 | 33.8791 | 33.1383 | 33.7804 | 33.7804 | +0.691 (+2.09%) | 415,100 |
| 8 Aug 2013 | HKD | 32.4469 | 33.1383 | 32.1506 | 33.089 | 33.089 | +1.087 (+3.40%) | 302,700 |
| 7 Aug 2013 | HKD | 32.1506 | 32.3975 | 31.5086 | 32.0024 | 32.0024 | -1.037 (-3.14%) | 24,000 |
| 6 Aug 2013 | HKD | 33.5828 | 33.8297 | 33.0396 | 33.0396 | 33.0396 | -0.741 (-2.19%) | 57,600 |
| 5 Aug 2013 | HKD | 33.3853 | 33.8791 | 33.3853 | 33.7804 | 33.7804 | +0.395 (+1.18%) | 57,700 |
| 2 Aug 2013 | HKD | 33.5828 | 33.9779 | 32.1012 | 33.3853 | 33.3853 | +0.79 (+2.42%) | 199,800 |
| 1 Aug 2013 | HKD | 32.2988 | 32.6445 | 32.2988 | 32.5951 | 32.5951 | +0.346 (+1.07%) | 129,200 |
| 31 Jul 2013 | HKD | 32.7432 | 32.7926 | 32.2494 | 32.2494 | 32.2494 | -1.136 (-3.40%) | 22,500 |
