| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jul 2013 | HKD | 103.68 | 103.68 | 103.04 | 103.04 | 46.2385 | 0.0 (0.0%) | 6,616 |
| 15 Jul 2013 | HKD | 103.68 | 104.96 | 101.12 | 103.04 | 46.2385 | 0.0 (0.0%) | 59,193 |
| 12 Jul 2013 | HKD | 101.7601 | 104.96 | 101.7601 | 103.04 | 46.2385 | -1.28 (-1.23%) | 57,452 |
| 11 Jul 2013 | HKD | 103.68 | 104.96 | 100.48 | 104.32 | 46.8129 | +1.92 (+1.88%) | 72,425 |
| 10 Jul 2013 | HKD | 103.04 | 103.04 | 101.7601 | 102.4 | 45.9513 | +1.28 (+1.27%) | 64,764 |
| 9 Jul 2013 | HKD | 103.04 | 104.32 | 99.84 | 101.12 | 45.3769 | -1.92 (-1.86%) | 52,577 |
| 8 Jul 2013 | HKD | 103.04 | 103.04 | 99.2 | 103.04 | 46.2385 | +1.28 (+1.26%) | 47,006 |
| 5 Jul 2013 | HKD | 98.56 | 103.04 | 97.28 | 101.7601 | 45.6641 | +0.64 (+0.63%) | 53,622 |
| 4 Jul 2013 | HKD | 98.56 | 103.68 | 98.56 | 101.12 | 45.3769 | +2.56 (+2.60%) | 59,193 |
| 3 Jul 2013 | HKD | 93.44 | 99.2 | 93.44 | 98.56 | 44.2281 | +0.64 (+0.65%) | 44,569 |
| 2 Jul 2013 | HKD | 92.16 | 99.2 | 92.16 | 97.92 | 43.9409 | +6.4 (+6.99%) | 76,255 |
| 1 Jul 2013 | HKD | 91.52 | 91.52 | 91.52 | 91.52 | 41.069 | 0.0 (0.0%) | 0 |
| 28 Jun 2013 | HKD | 89.6001 | 92.8 | 89.6001 | 91.52 | 41.069 | +1.92 (+2.14%) | 65,461 |
| 27 Jun 2013 | HKD | 88.32 | 89.6001 | 85.12 | 89.6001 | 40.2074 | +1.28 (+1.45%) | 96,450 |
| 26 Jun 2013 | HKD | 82.56 | 88.32 | 75.52 | 88.32 | 39.633 | +2.56 (+2.99%) | 33,775 |
| 25 Jun 2013 | HKD | 87.68 | 87.68 | 82.56 | 85.76 | 38.4842 | -3.2 (-3.60%) | 28,204 |
| 24 Jun 2013 | HKD | 88.32 | 90.24 | 84.48 | 88.9601 | 39.9202 | +0.64 (+0.72%) | 81,826 |
| 21 Jun 2013 | HKD | 88.32 | 89.6001 | 85.12 | 88.32 | 39.633 | 0.0 (0.0%) | 12,535 |
| 20 Jun 2013 | HKD | 91.52 | 91.52 | 88.32 | 88.32 | 39.633 | -5.12 (-5.48%) | 9,401 |
| 19 Jun 2013 | HKD | 94.72 | 98.56 | 92.16 | 93.44 | 41.9305 | -1.28 (-1.35%) | 117,342 |
| 18 Jun 2013 | HKD | 92.8 | 96 | 92.16 | 94.72 | 42.5049 | +1.28 (+1.37%) | 135,100 |
| 17 Jun 2013 | HKD | 89.6001 | 97.92 | 88.9601 | 93.44 | 41.9305 | +4.48 (+5.04%) | 158,080 |
| 14 Jun 2013 | HKD | 87.68 | 89.6001 | 86.4 | 88.9601 | 39.9202 | +1.28 (+1.46%) | 95,057 |
| 13 Jun 2013 | HKD | 92.8 | 92.8 | 86.4 | 87.68 | 39.3458 | -7.68 (-8.05%) | 19,847 |
| 12 Jun 2013 | HKD | 95.3599 | 95.3599 | 95.3599 | 95.3599 | 42.7921 | 0.0 (0.0%) | 0 |
| 11 Jun 2013 | HKD | 101.7601 | 101.7601 | 95.3599 | 95.3599 | 42.7921 | -7.04 (-6.88%) | 91,923 |
| 10 Jun 2013 | HKD | 105.6 | 106.88 | 95.3599 | 102.4 | 45.9513 | -2.56 (-2.44%) | 145,197 |
| 7 Jun 2013 | HKD | 105.6 | 108.1601 | 104.32 | 104.96 | 47.1001 | +1.28 (+1.23%) | 152,161 |
| 6 Jun 2013 | HKD | 106.24 | 106.24 | 94.72 | 103.68 | 46.5257 | -3.2 (-2.99%) | 146,938 |
| 5 Jun 2013 | HKD | 109.44 | 109.44 | 104.96 | 106.88 | 47.9617 | -0.64 (-0.60%) | 151,813 |
