| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2013 | HKD | 19.16 | 19.64 | 19.16 | 19.58 | 19.58 | +0.24 (+1.24%) | 4,697,908 |
| 15 Oct 2013 | HKD | 19.64 | 19.86 | 19.02 | 19.34 | 19.34 | -0.22 (-1.12%) | 5,264,127 |
| 14 Oct 2013 | HKD | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | 0.0 (0.0%) | 0 |
| 11 Oct 2013 | HKD | 19.8 | 19.8 | 19.52 | 19.56 | 19.56 | +0.04 (+0.20%) | 7,218,334 |
| 10 Oct 2013 | HKD | 19.8 | 19.86 | 19.24 | 19.52 | 19.52 | -0.44 (-2.20%) | 12,591,250 |
| 9 Oct 2013 | HKD | 19.72 | 20.1 | 19.6 | 19.96 | 19.96 | +0.26 (+1.32%) | 8,888,520 |
| 8 Oct 2013 | HKD | 18.9 | 19.76 | 18.8 | 19.7 | 19.7 | +0.7 (+3.68%) | 10,036,220 |
| 7 Oct 2013 | HKD | 18.6 | 19.1 | 18.48 | 19 | 19 | +0.4 (+2.15%) | 6,610,114 |
| 4 Oct 2013 | HKD | 18.44 | 18.66 | 18.4 | 18.6 | 18.6 | +0.12 (+0.65%) | 3,392,602 |
| 3 Oct 2013 | HKD | 18.5 | 18.54 | 18.24 | 18.48 | 18.48 | -0.02 (-0.11%) | 5,730,248 |
| 2 Oct 2013 | HKD | 18.22 | 18.52 | 18.2 | 18.5 | 18.5 | +0.06 (+0.33%) | 5,848,232 |
| 1 Oct 2013 | HKD | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | 0.0 (0.0%) | 0 |
| 30 Sep 2013 | HKD | 18.26 | 18.5 | 18.1 | 18.44 | 18.44 | +0.1 (+0.55%) | 7,344,820 |
| 27 Sep 2013 | HKD | 18.28 | 18.38 | 18.02 | 18.34 | 18.34 | +0.1 (+0.55%) | 6,291,708 |
| 26 Sep 2013 | HKD | 18.44 | 18.44 | 18.12 | 18.24 | 18.24 | -0.02 (-0.11%) | 6,224,700 |
| 25 Sep 2013 | HKD | 18.18 | 18.28 | 18.04 | 18.26 | 18.26 | +0.18 (+1.00%) | 6,515,578 |
| 24 Sep 2013 | HKD | 17.96 | 18.16 | 17.88 | 18.08 | 18.08 | +0.04 (+0.22%) | 6,018,944 |
| 23 Sep 2013 | HKD | 18 | 18.3 | 17.92 | 18.04 | 18.04 | +0.04 (+0.22%) | 7,569,130 |
| 20 Sep 2013 | HKD | 18 | 18 | 18 | 18 | 18 | 0.0 (0.0%) | 0 |
| 19 Sep 2013 | HKD | 18.44 | 18.44 | 17.96 | 18 | 18 | -0.06 (-0.33%) | 7,530,350 |
| 18 Sep 2013 | HKD | 18.42 | 18.42 | 18.02 | 18.06 | 18.06 | -0.16 (-0.88%) | 8,672,711 |
| 17 Sep 2013 | HKD | 18.48 | 18.48 | 18.12 | 18.22 | 18.22 | -0.06 (-0.33%) | 6,519,021 |
| 16 Sep 2013 | HKD | 18.8 | 18.88 | 18.2 | 18.28 | 18.28 | -0.24 (-1.30%) | 10,562,590 |
| 13 Sep 2013 | HKD | 18.38 | 18.66 | 18.1 | 18.52 | 18.52 | -0.02 (-0.11%) | 12,006,460 |
| 12 Sep 2013 | HKD | 18.94 | 18.94 | 18.4 | 18.54 | 18.54 | -0.3 (-1.59%) | 9,778,964 |
| 11 Sep 2013 | HKD | 17.8 | 18.88 | 17.78 | 18.84 | 18.84 | +1.24 (+7.05%) | 27,090,961 |
| 10 Sep 2013 | HKD | 17.42 | 17.68 | 17.22 | 17.6 | 17.6 | +0.26 (+1.50%) | 10,685,550 |
| 9 Sep 2013 | HKD | 17.4 | 17.56 | 17.3 | 17.34 | 17.34 | 0.0 (0.0%) | 8,539,000 |
| 6 Sep 2013 | HKD | 17.42 | 17.48 | 17.3 | 17.34 | 17.34 | +0.02 (+0.12%) | 5,657,569 |
| 5 Sep 2013 | HKD | 17.6 | 17.6 | 17.28 | 17.32 | 17.32 | +0.02 (+0.12%) | 8,232,990 |
