| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2013 | HKD | 108.1601 | 108.1601 | 106.24 | 107.5201 | 48.2489 | +1.28 (+1.20%) | 153,206 |
| 3 Jun 2013 | HKD | 109.44 | 109.44 | 100.48 | 106.24 | 47.6745 | -3.84 (-3.49%) | 181,410 |
| 31 May 2013 | HKD | 110.72 | 110.72 | 103.04 | 110.08 | 49.3976 | +1.92 (+1.78%) | 179,320 |
| 30 May 2013 | HKD | 113.2801 | 115.2 | 86.4 | 108.1601 | 48.5361 | -5.12 (-4.52%) | 241,299 |
| 29 May 2013 | HKD | 124.8 | 124.8 | 110.08 | 113.2801 | 50.8337 | -6.4 (-5.35%) | 175,142 |
| 28 May 2013 | HKD | 110.08 | 121.6 | 109.44 | 119.68 | 53.7056 | +7.68 (+6.86%) | 293,180 |
| 27 May 2013 | HKD | 108.8 | 118.4 | 106.24 | 112 | 50.2592 | +7.04 (+6.71%) | 276,815 |
| 24 May 2013 | HKD | 98.56 | 108.1601 | 96 | 104.96 | 47.1001 | +6.4 (+6.49%) | 152,509 |
| 23 May 2013 | HKD | 97.92 | 100.48 | 97.92 | 98.56 | 44.2281 | +1.28 (+1.32%) | 114,556 |
| 22 May 2013 | HKD | 97.28 | 98.56 | 96.64 | 97.28 | 43.6537 | +0.64 (+0.66%) | 45,265 |
| 21 May 2013 | HKD | 94.72 | 101.12 | 94.72 | 96.64 | 43.3665 | +1.92 (+2.03%) | 96,798 |
| 20 May 2013 | HKD | 91.52 | 97.28 | 91.52 | 94.72 | 42.5049 | +3.2 (+3.50%) | 126,395 |
| 17 May 2013 | HKD | 91.52 | 91.52 | 91.52 | 91.52 | 41.069 | 0.0 (0.0%) | 0 |
| 16 May 2013 | HKD | 90.24 | 91.52 | 88.9601 | 91.52 | 41.069 | +1.28 (+1.42%) | 103,066 |
| 15 May 2013 | HKD | 90.24 | 92.16 | 89.6001 | 90.24 | 40.4946 | 0.0 (0.0%) | 74,166 |
| 14 May 2013 | HKD | 90.24 | 91.52 | 87.68 | 90.24 | 40.4946 | 0.0 (0.0%) | 79,388 |
| 13 May 2013 | HKD | 92.16 | 92.16 | 88.32 | 90.24 | 40.4946 | -2.56 (-2.76%) | 74,827 |
| 10 May 2013 | HKD | 89.6001 | 94.72 | 88.9601 | 92.8 | 41.6433 | +3.2 (+3.57%) | 125,350 |
| 9 May 2013 | HKD | 83.84 | 94.72 | 83.2001 | 89.6001 | 40.2074 | +7.68 (+9.38%) | 172,008 |
| 8 May 2013 | HKD | 72.96 | 85.12 | 70.4001 | 81.92 | 36.761 | +9.6 (+13.27%) | 172,008 |
| 7 May 2013 | HKD | 72.96 | 72.96 | 64 | 72.32 | 32.4531 | -0.64 (-0.88%) | 104,110 |
| 6 May 2013 | HKD | 74.24 | 75.52 | 72.96 | 72.96 | 32.7403 | -1.28 (-1.72%) | 40,042 |
| 3 May 2013 | HKD | 73.6 | 78.72 | 73.6 | 74.24 | 33.3147 | +1.28 (+1.75%) | 103,066 |
| 2 May 2013 | HKD | 70.4001 | 73.6 | 69.76 | 72.96 | 32.7403 | +2.56 (+3.64%) | 45,265 |
| 1 May 2013 | HKD | 70.4001 | 70.4001 | 70.4001 | 70.4001 | 31.5916 | 0.0 (0.0%) | 0 |
| 30 Apr 2013 | HKD | 67.84 | 70.4001 | 67.2 | 70.4001 | 31.5916 | +2.56 (+3.77%) | 52,577 |
| 29 Apr 2013 | HKD | 65.92 | 67.84 | 65.92 | 67.84 | 30.4427 | +1.92 (+2.91%) | 37,953 |
| 26 Apr 2013 | HKD | 64 | 65.92 | 62.08 | 65.92 | 29.5811 | +1.92 (+3%) | 43,873 |
| 25 Apr 2013 | HKD | 63.36 | 64 | 61.44 | 64 | 28.7196 | +0.64 (+1.01%) | 48,051 |
| 24 Apr 2013 | HKD | 60.16 | 67.2 | 58.8801 | 63.36 | 28.4324 | +3.2 (+5.32%) | 95,057 |
