| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jul 2013 | HKD | 33.3853 | 33.484 | 33.0396 | 33.3853 | 33.3853 | +0.247 (+0.75%) | 245,500 |
| 29 Jul 2013 | HKD | 32.5951 | 33.5828 | 32.5951 | 33.1383 | 33.1383 | -0.148 (-0.45%) | 117,100 |
| 26 Jul 2013 | HKD | 33.2371 | 33.3359 | 33.1383 | 33.2865 | 33.2865 | +0.247 (+0.75%) | 105,900 |
| 25 Jul 2013 | HKD | 33.9779 | 33.9779 | 33.0396 | 33.0396 | 33.0396 | -0.395 (-1.18%) | 33,400 |
| 24 Jul 2013 | HKD | 33.089 | 33.5828 | 32.5951 | 33.4347 | 33.4347 | +1.037 (+3.20%) | 268,700 |
| 23 Jul 2013 | HKD | 31.9037 | 32.3975 | 31.7061 | 32.3975 | 32.3975 | +0.543 (+1.71%) | 60,400 |
| 22 Jul 2013 | HKD | 31.7555 | 32.0024 | 31.558 | 31.8543 | 31.8543 | +0.198 (+0.62%) | 159,400 |
| 19 Jul 2013 | HKD | 31.8543 | 31.8543 | 31.2123 | 31.6567 | 31.6567 | -0.049 (-0.16%) | 21,600 |
| 18 Jul 2013 | HKD | 31.7555 | 31.8543 | 31.3604 | 31.7061 | 31.7061 | +0.84 (+2.72%) | 152,500 |
| 17 Jul 2013 | HKD | 30.8666 | 31.1135 | 30.6196 | 30.8666 | 30.8666 | +0.198 (+0.64%) | 16,500 |
| 16 Jul 2013 | HKD | 30.5702 | 30.8172 | 30.027 | 30.669 | 30.669 | -0.099 (-0.32%) | 24,600 |
| 15 Jul 2013 | HKD | 30.3233 | 30.9159 | 30.1258 | 30.7678 | 30.7678 | +0.445 (+1.47%) | 13,700 |
| 12 Jul 2013 | HKD | 30.7184 | 31.1135 | 30.2739 | 30.3233 | 30.3233 | -0.79 (-2.54%) | 149,800 |
| 11 Jul 2013 | HKD | 30.1258 | 31.1629 | 30.1258 | 31.1135 | 31.1135 | +1.087 (+3.62%) | 270,000 |
| 10 Jul 2013 | HKD | 30.5702 | 30.5702 | 29.5331 | 30.027 | 30.027 | +0.099 (+0.33%) | 54,100 |
| 9 Jul 2013 | HKD | 29.6319 | 30.4221 | 29.6319 | 29.9282 | 29.9282 | +0.198 (+0.66%) | 38,500 |
| 8 Jul 2013 | HKD | 30.6196 | 30.6196 | 29.385 | 29.7307 | 29.7307 | -1.482 (-4.75%) | 74,500 |
| 5 Jul 2013 | HKD | 31.7061 | 31.7061 | 31.2123 | 31.2123 | 31.2123 | -0.543 (-1.71%) | 44,700 |
| 4 Jul 2013 | HKD | 31.1629 | 31.8543 | 30.9159 | 31.7555 | 31.7555 | +0.642 (+2.06%) | 142,200 |
| 3 Jul 2013 | HKD | 32.842 | 32.842 | 31.0147 | 31.1135 | 31.1135 | -2.124 (-6.39%) | 142,200 |
| 2 Jul 2013 | HKD | 32.6939 | 33.2865 | 32.5951 | 33.2371 | 33.2371 | +0.691 (+2.12%) | 65,300 |
| 1 Jul 2013 | HKD | 32.5457 | 32.5457 | 32.5457 | 32.5457 | 32.5457 | 0.0 (0.0%) | 0 |
| 28 Jun 2013 | HKD | 32.9902 | 32.9902 | 32.3482 | 32.5457 | 32.5457 | -0.543 (-1.64%) | 20,800 |
| 27 Jun 2013 | HKD | 32.3975 | 33.1383 | 32.3975 | 33.089 | 33.089 | +1.087 (+3.40%) | 76,900 |
| 26 Jun 2013 | HKD | 32.8914 | 33.3853 | 31.8543 | 32.0024 | 32.0024 | -0.741 (-2.26%) | 65,600 |
| 25 Jun 2013 | HKD | 33.4347 | 33.4347 | 32.5951 | 32.7432 | 32.7432 | -1.037 (-3.07%) | 44,300 |
| 24 Jun 2013 | HKD | 34.7681 | 34.7681 | 33.0396 | 33.7804 | 33.7804 | -1.383 (-3.93%) | 88,800 |
| 21 Jun 2013 | HKD | 35.5583 | 35.5583 | 34.8175 | 35.1632 | 35.1632 | -0.395 (-1.11%) | 79,100 |
| 20 Jun 2013 | HKD | 36.4966 | 36.4966 | 35.262 | 35.5583 | 35.5583 | -1.482 (-4.00%) | 129,700 |
| 19 Jun 2013 | HKD | 37.5337 | 37.6325 | 36.9411 | 37.0399 | 37.0399 | -0.494 (-1.32%) | 140,200 |
