| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2013 | HKD | 38.3239 | 38.3239 | 37.1386 | 37.5337 | 37.5337 | -0.889 (-2.31%) | 45,600 |
| 17 Jun 2013 | HKD | 37.4843 | 38.4227 | 37.435 | 38.4227 | 38.4227 | +1.284 (+3.46%) | 70,000 |
| 14 Jun 2013 | HKD | 36.546 | 37.8794 | 36.546 | 37.1386 | 37.1386 | +1.58 (+4.44%) | 39,000 |
| 13 Jun 2013 | HKD | 36.4472 | 36.4472 | 35.3607 | 35.5583 | 35.5583 | -0.889 (-2.44%) | 102,900 |
| 12 Jun 2013 | HKD | 36.4472 | 36.4472 | 36.4472 | 36.4472 | 36.4472 | 0.0 (0.0%) | 0 |
| 11 Jun 2013 | HKD | 37.2374 | 37.5337 | 36.4472 | 36.4472 | 36.4472 | -0.79 (-2.12%) | 38,900 |
| 10 Jun 2013 | HKD | 37.5337 | 37.6325 | 37.0399 | 37.2374 | 37.2374 | -0.296 (-0.79%) | 101,400 |
| 7 Jun 2013 | HKD | 37.3362 | 38.077 | 37.3362 | 37.5337 | 37.5337 | -0.099 (-0.26%) | 32,400 |
| 6 Jun 2013 | HKD | 37.1386 | 38.0276 | 37.0399 | 37.6325 | 37.6325 | -0.395 (-1.04%) | 17,900 |
| 5 Jun 2013 | HKD | 38.0276 | 38.1758 | 37.5337 | 38.0276 | 38.0276 | -0.494 (-1.28%) | 23,000 |
| 4 Jun 2013 | HKD | 38.3239 | 38.8178 | 37.7807 | 38.5215 | 38.5215 | +0.84 (+2.23%) | 37,400 |
| 3 Jun 2013 | HKD | 38.077 | 38.077 | 37.435 | 37.6819 | 37.6819 | -0.84 (-2.18%) | 36,400 |
| 31 May 2013 | HKD | 39.0647 | 39.1635 | 38.3239 | 38.5215 | 38.5215 | -0.691 (-1.76%) | 12,100 |
| 30 May 2013 | HKD | 38.0276 | 39.2129 | 37.9288 | 39.2129 | 39.2129 | +0.988 (+2.58%) | 82,900 |
| 29 May 2013 | HKD | 38.1264 | 38.5215 | 37.9288 | 38.2251 | 38.2251 | -0.741 (-1.90%) | 157,300 |
| 28 May 2013 | HKD | 38.5215 | 39.0153 | 38.0276 | 38.9659 | 38.9659 | +0.543 (+1.41%) | 45,900 |
| 27 May 2013 | HKD | 38.1264 | 38.5215 | 38.0276 | 38.4227 | 38.4227 | -0.395 (-1.02%) | 12,600 |
| 24 May 2013 | HKD | 39.0153 | 39.4104 | 38.5708 | 38.8178 | 38.8178 | -0.198 (-0.51%) | 34,500 |
| 23 May 2013 | HKD | 39.5092 | 39.6574 | 38.6202 | 39.0153 | 39.0153 | -0.445 (-1.13%) | 36,100 |
| 22 May 2013 | HKD | 39.0153 | 40.0031 | 38.8178 | 39.4598 | 39.4598 | -1.333 (-3.27%) | 23,300 |
| 21 May 2013 | HKD | 39.3116 | 40.7932 | 39.1635 | 40.7932 | 40.7932 | +0.741 (+1.85%) | 98,000 |
| 20 May 2013 | HKD | 38.0276 | 40.9908 | 37.5831 | 40.0524 | 40.0524 | +0.889 (+2.27%) | 224,900 |
| 17 May 2013 | HKD | 39.1635 | 39.1635 | 39.1635 | 39.1635 | 39.1635 | 0.0 (0.0%) | 0 |
| 16 May 2013 | HKD | 39.5092 | 39.5092 | 39.0153 | 39.1635 | 39.1635 | -0.543 (-1.37%) | 16,300 |
| 15 May 2013 | HKD | 39.5092 | 40.3981 | 39.2623 | 39.7067 | 39.7067 | -0.346 (-0.86%) | 41,400 |
| 14 May 2013 | HKD | 41.4847 | 41.4847 | 40.0524 | 40.0524 | 40.0524 | -2.025 (-4.81%) | 145,800 |
| 13 May 2013 | HKD | 42.0773 | 42.0773 | 42.0773 | 42.0773 | 42.0773 | 0.0 (0.0%) | 0 |
| 10 May 2013 | HKD | 42.0279 | 42.2254 | 41.6822 | 42.0773 | 42.0773 | +0.049 (+0.12%) | 47,000 |
| 9 May 2013 | HKD | 41.9785 | 42.2748 | 41.4847 | 42.0279 | 42.0279 | +0.543 (+1.31%) | 200,400 |
| 8 May 2013 | HKD | 41.4847 | 41.4847 | 41.0896 | 41.4847 | 41.4847 | +0.099 (+0.24%) | 43,000 |
