| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Oct 2013 | HKD | 115.84 | 116.48 | 114.56 | 115.2 | 51.6952 | -0.64 (-0.55%) | 60,586 |
| 7 Oct 2013 | HKD | 116.48 | 119.04 | 114.56 | 115.84 | 51.9824 | -0.64 (-0.55%) | 44,221 |
| 4 Oct 2013 | HKD | 114.56 | 116.48 | 112.64 | 116.48 | 52.2696 | +2.56 (+2.25%) | 66,157 |
| 3 Oct 2013 | HKD | 117.76 | 117.76 | 112 | 113.9199 | 51.1208 | -3.84 (-3.26%) | 57,104 |
| 2 Oct 2013 | HKD | 113.9199 | 119.04 | 113.2801 | 117.76 | 52.844 | -0.64 (-0.54%) | 55,015 |
| 1 Oct 2013 | HKD | 118.4 | 118.4 | 118.4 | 118.4 | 53.1312 | 0.0 (0.0%) | 0 |
| 30 Sep 2013 | HKD | 113.2801 | 118.4 | 113.2801 | 118.4 | 53.1312 | +4.48 (+3.93%) | 60,586 |
| 27 Sep 2013 | HKD | 113.2801 | 115.84 | 113.2801 | 113.9199 | 51.1208 | +0.64 (+0.56%) | 45,614 |
| 26 Sep 2013 | HKD | 108.8 | 113.2801 | 108.8 | 113.2801 | 50.8337 | +1.92 (+1.72%) | 87,049 |
| 25 Sep 2013 | HKD | 108.8 | 111.36 | 107.5201 | 111.36 | 49.972 | +3.2 (+2.96%) | 58,149 |
| 24 Sep 2013 | HKD | 108.1601 | 108.1601 | 104.32 | 108.1601 | 48.5361 | +1.28 (+1.20%) | 38,998 |
| 23 Sep 2013 | HKD | 106.88 | 107.5201 | 105.6 | 106.88 | 47.9617 | +0.64 (+0.60%) | 37,953 |
| 20 Sep 2013 | HKD | 106.24 | 106.24 | 106.24 | 106.24 | 47.6745 | 0.0 (0.0%) | 0 |
| 19 Sep 2013 | HKD | 106.24 | 106.88 | 106.24 | 106.24 | 47.6745 | 0.0 (0.0%) | 26,811 |
| 18 Sep 2013 | HKD | 107.5201 | 107.5201 | 104.32 | 106.24 | 47.6745 | +1.28 (+1.22%) | 65,112 |
| 17 Sep 2013 | HKD | 108.1601 | 108.1601 | 103.04 | 104.96 | 47.1001 | -1.92 (-1.80%) | 43,524 |
| 16 Sep 2013 | HKD | 108.8 | 110.08 | 102.4 | 106.88 | 47.9617 | -1.28 (-1.18%) | 42,828 |
| 13 Sep 2013 | HKD | 111.36 | 111.36 | 106.24 | 108.1601 | 48.5361 | -0.64 (-0.59%) | 41,087 |
| 12 Sep 2013 | HKD | 110.72 | 111.36 | 104.96 | 108.8 | 48.8232 | -1.92 (-1.73%) | 58,149 |
| 11 Sep 2013 | HKD | 113.2801 | 113.2801 | 110.72 | 110.72 | 49.6848 | -0.64 (-0.57%) | 45,614 |
| 10 Sep 2013 | HKD | 113.9199 | 113.9199 | 102.4 | 111.36 | 49.972 | -1.28 (-1.14%) | 61,630 |
| 9 Sep 2013 | HKD | 113.9199 | 117.76 | 111.36 | 112.64 | 50.5464 | -1.28 (-1.12%) | 63,720 |
| 6 Sep 2013 | HKD | 114.56 | 115.2 | 112 | 113.9199 | 51.1208 | -1.28 (-1.11%) | 52,577 |
| 5 Sep 2013 | HKD | 115.2 | 115.84 | 113.9199 | 115.2 | 51.6952 | -1.28 (-1.10%) | 55,015 |
| 4 Sep 2013 | HKD | 117.76 | 117.76 | 114.56 | 116.48 | 52.2696 | +0.64 (+0.55%) | 70,684 |
| 3 Sep 2013 | HKD | 117.12 | 117.76 | 113.9199 | 115.84 | 51.9824 | +1.28 (+1.12%) | 75,210 |
| 2 Sep 2013 | HKD | 117.76 | 119.68 | 113.2801 | 114.56 | 51.408 | -2.56 (-2.19%) | 61,630 |
| 30 Aug 2013 | HKD | 115.2 | 121.6 | 112 | 117.12 | 52.5568 | +3.2 (+2.81%) | 169,571 |
| 29 Aug 2013 | HKD | 101.12 | 114.56 | 101.12 | 113.9199 | 51.1208 | +16 (+16.34%) | 193,945 |
| 28 Aug 2013 | HKD | 97.28 | 98.56 | 97.28 | 97.92 | 43.9409 | 0.0 (0.0%) | 59,541 |
