| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2013 | HKD | 4.42 | 4.9 | 4.42 | 4.87 | 3.0143 | +0.05 (+1.04%) | 840,123 |
| 16 Dec 2013 | HKD | 4.8399 | 4.8399 | 4.49 | 4.82 | 2.9834 | +0.05 (+1.05%) | 142,175 |
| 13 Dec 2013 | HKD | 4.85 | 5 | 4.77 | 4.77 | 2.9524 | -0.23 (-4.60%) | 626,861 |
| 12 Dec 2013 | HKD | 5 | 5 | 5 | 5 | 3.0948 | -0.03 (-0.60%) | 504,074 |
| 11 Dec 2013 | HKD | 5.14 | 5.1701 | 5.03 | 5.03 | 3.1134 | -0.11 (-2.14%) | 96,937 |
| 10 Dec 2013 | HKD | 4.74 | 5.14 | 4.74 | 5.14 | 3.1814 | +0.4 (+8.44%) | 142,175 |
| 9 Dec 2013 | HKD | 4.7301 | 4.74 | 4.61 | 4.74 | 2.9339 | +0.01 (+0.21%) | 129,250 |
| 6 Dec 2013 | HKD | 4.65 | 4.7301 | 4.65 | 4.7301 | 2.9277 | +0.2 (+4.42%) | 122,787 |
| 5 Dec 2013 | HKD | 4.4 | 4.53 | 4.4 | 4.53 | 2.8039 | +0.08 (+1.80%) | 90,475 |
| 4 Dec 2013 | HKD | 4.45 | 4.45 | 4.45 | 4.45 | 2.7544 | 0.0 (0.0%) | 0 |
| 3 Dec 2013 | HKD | 4.45 | 4.45 | 4.35 | 4.45 | 2.7544 | -0.15 (-3.26%) | 84,012 |
| 2 Dec 2013 | HKD | 4.45 | 4.6 | 4.26 | 4.6 | 2.8472 | +0.11 (+2.45%) | 168,025 |
| 29 Nov 2013 | HKD | 4.49 | 4.49 | 4.49 | 4.49 | 2.7791 | -0.01 (-0.22%) | 45,237 |
| 28 Nov 2013 | HKD | 4.3001 | 4.5 | 4.3001 | 4.5 | 2.7853 | +0.02 (+0.45%) | 174,487 |
| 27 Nov 2013 | HKD | 4.3001 | 4.48 | 4.3001 | 4.48 | 2.7729 | +0.01 (+0.22%) | 58,162 |
| 26 Nov 2013 | HKD | 4.37 | 4.5 | 4.3001 | 4.47 | 2.7667 | -0.03 (-0.67%) | 219,724 |
| 25 Nov 2013 | HKD | 4.55 | 4.55 | 4.5 | 4.5 | 2.7853 | +0.12 (+2.74%) | 19,387 |
| 22 Nov 2013 | HKD | 4.38 | 4.38 | 4.38 | 4.38 | 2.711 | +0.02 (+0.46%) | 64,625 |
| 21 Nov 2013 | HKD | 4.35 | 4.36 | 4.32 | 4.36 | 2.6987 | -0.01 (-0.23%) | 529,924 |
| 20 Nov 2013 | HKD | 4.37 | 4.37 | 4.37 | 4.37 | 2.7048 | -0.01 (-0.23%) | 96,937 |
| 19 Nov 2013 | HKD | 4.31 | 4.38 | 4.31 | 4.38 | 2.711 | -0.01 (-0.23%) | 258,499 |
| 18 Nov 2013 | HKD | 4.5 | 4.5 | 4.37 | 4.39 | 2.7172 | -0.02 (-0.46%) | 348,974 |
| 15 Nov 2013 | HKD | 4.36 | 4.4101 | 4.36 | 4.4101 | 2.7297 | -0.01 (-0.22%) | 206,799 |
| 14 Nov 2013 | HKD | 4.37 | 4.43 | 4.37 | 4.42 | 2.7358 | 0.0 (0.0%) | 226,187 |
| 13 Nov 2013 | HKD | 4.37 | 4.42 | 4.37 | 4.42 | 2.7358 | +0.04 (+0.91%) | 271,424 |
| 12 Nov 2013 | HKD | 4.35 | 4.38 | 4.35 | 4.38 | 2.711 | +0.15 (+3.55%) | 284,349 |
| 11 Nov 2013 | HKD | 4.24 | 4.24 | 4.23 | 4.23 | 2.6182 | +0.04 (+0.95%) | 232,649 |
| 8 Nov 2013 | HKD | 4.22 | 4.24 | 4.1901 | 4.1901 | 2.5935 | 0.0 (0.0%) | 239,112 |
| 7 Nov 2013 | HKD | 4.1 | 4.1901 | 4.1 | 4.1901 | 2.5935 | +0.09 (+2.20%) | 277,887 |
| 6 Nov 2013 | HKD | 4.38 | 4.39 | 4.01 | 4.1 | 2.5377 | -0.2 (-4.65%) | 310,199 |
