| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2013 | HKD | 18.7 | 18.84 | 18.6 | 18.78 | 18.78 | +0.12 (+0.64%) | 6,179,595 |
| 26 Nov 2013 | HKD | 18.3 | 18.74 | 18.2 | 18.66 | 18.66 | +0.44 (+2.41%) | 6,755,047 |
| 25 Nov 2013 | HKD | 18.5 | 18.5 | 18.2 | 18.22 | 18.22 | -0.16 (-0.87%) | 8,927,400 |
| 22 Nov 2013 | HKD | 18.52 | 18.58 | 18.32 | 18.38 | 18.38 | -0.1 (-0.54%) | 8,716,600 |
| 21 Nov 2013 | HKD | 18.42 | 18.6 | 18.36 | 18.48 | 18.48 | +0.02 (+0.11%) | 9,738,000 |
| 20 Nov 2013 | HKD | 18.72 | 18.8 | 18.36 | 18.46 | 18.46 | -0.32 (-1.70%) | 17,140,500 |
| 19 Nov 2013 | HKD | 19.14 | 19.28 | 18.68 | 18.78 | 18.78 | -0.34 (-1.78%) | 8,034,440 |
| 18 Nov 2013 | HKD | 19 | 19.2 | 19 | 19.12 | 19.12 | +0.32 (+1.70%) | 5,766,000 |
| 15 Nov 2013 | HKD | 18.48 | 18.9 | 18.48 | 18.8 | 18.8 | +0.32 (+1.73%) | 6,290,905 |
| 14 Nov 2013 | HKD | 18.42 | 18.58 | 18.26 | 18.48 | 18.48 | +0.06 (+0.33%) | 7,029,008 |
| 13 Nov 2013 | HKD | 18.9 | 18.94 | 18.32 | 18.42 | 18.42 | -0.54 (-2.85%) | 8,281,779 |
| 12 Nov 2013 | HKD | 19.3 | 19.36 | 18.92 | 18.96 | 18.96 | -0.48 (-2.47%) | 4,240,720 |
| 11 Nov 2013 | HKD | 19.36 | 19.62 | 19.08 | 19.44 | 19.44 | 0.0 (0.0%) | 3,289,743 |
| 8 Nov 2013 | HKD | 19.06 | 19.64 | 19.06 | 19.44 | 19.44 | +0.18 (+0.93%) | 8,389,634 |
| 7 Nov 2013 | HKD | 19.7 | 19.78 | 19.04 | 19.26 | 19.26 | -0.54 (-2.73%) | 6,722,999 |
| 6 Nov 2013 | HKD | 20.05 | 20.2 | 19.72 | 19.8 | 19.8 | -0.12 (-0.60%) | 4,168,901 |
| 5 Nov 2013 | HKD | 20.45 | 20.45 | 19.84 | 19.92 | 19.92 | -0.58 (-2.83%) | 3,828,000 |
| 4 Nov 2013 | HKD | 20.4 | 20.75 | 20.2 | 20.5 | 20.5 | +0.25 (+1.23%) | 2,569,700 |
| 1 Nov 2013 | HKD | 20.4 | 20.65 | 20.05 | 20.25 | 20.25 | -0.05 (-0.25%) | 3,351,800 |
| 31 Oct 2013 | HKD | 20.35 | 20.65 | 20.2 | 20.3 | 20.3 | -0.25 (-1.22%) | 4,619,407 |
| 30 Oct 2013 | HKD | 20.05 | 20.6 | 19.98 | 20.55 | 20.55 | +0.4 (+1.99%) | 6,069,244 |
| 29 Oct 2013 | HKD | 19.88 | 20.3 | 19.56 | 20.15 | 20.15 | +0.23 (+1.15%) | 4,909,086 |
| 28 Oct 2013 | HKD | 19.62 | 20.05 | 19.48 | 19.92 | 19.92 | +0.14 (+0.71%) | 3,404,400 |
| 25 Oct 2013 | HKD | 19.82 | 19.86 | 19.32 | 19.78 | 19.78 | -0.22 (-1.10%) | 4,716,638 |
| 24 Oct 2013 | HKD | 20 | 20.3 | 19.7 | 20 | 20 | -0.2 (-0.99%) | 4,908,200 |
| 23 Oct 2013 | HKD | 20.9 | 21 | 20.15 | 20.2 | 20.2 | -0.55 (-2.65%) | 6,009,343 |
| 22 Oct 2013 | HKD | 19.84 | 20.85 | 19.84 | 20.75 | 20.75 | +0.77 (+3.85%) | 7,982,779 |
| 21 Oct 2013 | HKD | 19.58 | 20.15 | 19.38 | 19.98 | 19.98 | +0.48 (+2.46%) | 3,834,360 |
| 18 Oct 2013 | HKD | 19.28 | 19.5 | 19.28 | 19.5 | 19.5 | +0.14 (+0.72%) | 2,966,731 |
| 17 Oct 2013 | HKD | 19.58 | 19.74 | 19.28 | 19.36 | 19.36 | -0.22 (-1.12%) | 4,175,491 |
