| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2013 | HKD | 8.14 | 8.15 | 8.04 | 8.12 | 8.12 | -0.09 (-1.10%) | 1,201,000 |
| 18 Jun 2013 | HKD | 8.23 | 8.23 | 8.15 | 8.21 | 8.21 | 0.0 (0.0%) | 222,976 |
| 17 Jun 2013 | HKD | 8.23 | 8.23 | 8.2 | 8.21 | 8.21 | +0.02 (+0.24%) | 289,600 |
| 14 Jun 2013 | HKD | 8.15 | 8.19 | 8.15 | 8.19 | 8.19 | +0.04 (+0.49%) | 249,400 |
| 13 Jun 2013 | HKD | 8.29 | 8.29 | 8.06 | 8.15 | 8.15 | -0.12 (-1.45%) | 594,070 |
| 12 Jun 2013 | HKD | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 0.0 (0.0%) | 0 |
| 11 Jun 2013 | HKD | 8.35 | 8.35 | 8.26 | 8.27 | 8.27 | -0.13 (-1.55%) | 9,000 |
| 10 Jun 2013 | HKD | 8.42 | 8.44 | 8.37 | 8.4 | 8.4 | +0.02 (+0.24%) | 113,790 |
| 7 Jun 2013 | HKD | 8.53 | 8.53 | 8.38 | 8.38 | 8.38 | -0.15 (-1.76%) | 928,000 |
| 6 Jun 2013 | HKD | 8.59 | 8.59 | 8.53 | 8.53 | 8.53 | -0.11 (-1.27%) | 979,800 |
| 5 Jun 2013 | HKD | 8.62 | 8.66 | 8.58 | 8.64 | 8.64 | -0.01 (-0.12%) | 208,100 |
| 4 Jun 2013 | HKD | 8.73 | 8.73 | 8.63 | 8.65 | 8.65 | -0.09 (-1.03%) | 123,900 |
| 3 Jun 2013 | HKD | 8.8 | 8.81 | 8.72 | 8.74 | 8.74 | -0.03 (-0.34%) | 481,000 |
| 31 May 2013 | HKD | 8.84 | 8.84 | 8.74 | 8.77 | 8.77 | -0.08 (-0.90%) | 1,698,700 |
| 30 May 2013 | HKD | 8.86 | 8.87 | 8.81 | 8.85 | 8.85 | 0.0 (0.0%) | 455,100 |
| 29 May 2013 | HKD | 8.93 | 8.93 | 8.85 | 8.85 | 8.85 | -0.04 (-0.45%) | 63,722 |
| 28 May 2013 | HKD | 8.72 | 8.9 | 8.71 | 8.89 | 8.89 | +0.16 (+1.83%) | 611,200 |
| 27 May 2013 | HKD | 8.69 | 8.76 | 8.69 | 8.73 | 8.73 | +0.03 (+0.34%) | 123,000 |
| 24 May 2013 | HKD | 8.72 | 8.72 | 8.64 | 8.7 | 8.7 | +0.04 (+0.46%) | 1,054,200 |
| 23 May 2013 | HKD | 8.75 | 8.76 | 8.65 | 8.66 | 8.66 | -0.07 (-0.80%) | 507,377 |
| 22 May 2013 | HKD | 8.77 | 8.77 | 8.72 | 8.73 | 8.73 | -0.02 (-0.23%) | 306,600 |
| 21 May 2013 | HKD | 8.76 | 8.78 | 8.73 | 8.75 | 8.75 | -0.01 (-0.11%) | 266,681 |
| 20 May 2013 | HKD | 8.72 | 8.79 | 8.7 | 8.76 | 8.76 | +0.24 (+2.82%) | 511,082 |
| 17 May 2013 | HKD | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 0.0 (0.0%) | 0 |
| 16 May 2013 | HKD | 8.43 | 8.55 | 8.43 | 8.52 | 8.52 | +0.13 (+1.55%) | 179,800 |
| 15 May 2013 | HKD | 8.39 | 8.39 | 8.38 | 8.39 | 8.39 | +0.04 (+0.48%) | 48,300 |
| 14 May 2013 | HKD | 8.47 | 8.47 | 8.3 | 8.35 | 8.35 | -0.12 (-1.42%) | 600,175 |
| 13 May 2013 | HKD | 8.56 | 8.56 | 8.45 | 8.47 | 8.47 | -0.05 (-0.59%) | 283,225 |
| 10 May 2013 | HKD | 8.55 | 8.55 | 8.48 | 8.52 | 8.52 | +0.02 (+0.24%) | 205,845 |
| 9 May 2013 | HKD | 8.6 | 8.6 | 8.45 | 8.5 | 8.5 | -0.05 (-0.58%) | 175,600 |
