| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2013 | HKD | 17.3 | 17.54 | 17.2 | 17.3 | 17.3 | -0.1 (-0.57%) | 6,136,120 |
| 3 Sep 2013 | HKD | 17.44 | 17.48 | 16.92 | 17.4 | 17.4 | +0.12 (+0.69%) | 10,812,990 |
| 2 Sep 2013 | HKD | 17.82 | 18.1 | 17.2 | 17.28 | 17.28 | -0.52 (-2.92%) | 10,166,530 |
| 30 Aug 2013 | HKD | 17.12 | 17.86 | 17.1 | 17.8 | 17.8 | +0.44 (+2.53%) | 6,963,890 |
| 29 Aug 2013 | HKD | 17.6 | 17.6 | 17.18 | 17.36 | 17.36 | -0.16 (-0.91%) | 7,155,000 |
| 28 Aug 2013 | HKD | 17.6 | 17.7 | 17.4 | 17.52 | 17.52 | -0.18 (-1.02%) | 8,608,332 |
| 27 Aug 2013 | HKD | 17.68 | 17.96 | 17.6 | 17.7 | 17.7 | -0.02 (-0.11%) | 6,162,000 |
| 26 Aug 2013 | HKD | 17.96 | 18.06 | 17.72 | 17.72 | 17.72 | -0.08 (-0.45%) | 3,565,517 |
| 23 Aug 2013 | HKD | 18.4 | 18.4 | 17.72 | 17.8 | 17.8 | -0.6 (-3.26%) | 8,086,527 |
| 22 Aug 2013 | HKD | 17.74 | 18.44 | 17.56 | 18.4 | 18.4 | +0.66 (+3.72%) | 7,759,134 |
| 21 Aug 2013 | HKD | 18.14 | 18.14 | 17.66 | 17.74 | 17.74 | -0.26 (-1.44%) | 7,760,681 |
| 20 Aug 2013 | HKD | 17.92 | 18.08 | 17.7 | 18 | 18 | +0.46 (+2.62%) | 18,134,600 |
| 19 Aug 2013 | HKD | 18.46 | 18.78 | 17.5 | 17.54 | 17.54 | -1.16 (-6.20%) | 22,050,100 |
| 16 Aug 2013 | HKD | 18.9 | 18.9 | 18.46 | 18.7 | 18.7 | -0.2 (-1.06%) | 5,827,787 |
| 15 Aug 2013 | HKD | 18.34 | 18.96 | 18.34 | 18.9 | 18.9 | +0.52 (+2.83%) | 8,321,484 |
| 14 Aug 2013 | HKD | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | 0.0 (0.0%) | 0 |
| 13 Aug 2013 | HKD | 18.58 | 18.6 | 18.12 | 18.38 | 18.38 | -0.2 (-1.08%) | 10,025,780 |
| 12 Aug 2013 | HKD | 17.7 | 18.6 | 17.7 | 18.58 | 18.58 | +0.98 (+5.57%) | 12,346,500 |
| 9 Aug 2013 | HKD | 17.28 | 17.74 | 17.18 | 17.6 | 17.6 | +0.44 (+2.56%) | 6,030,724 |
| 8 Aug 2013 | HKD | 17.02 | 17.38 | 17.02 | 17.16 | 17.16 | +0.1 (+0.59%) | 6,208,946 |
| 7 Aug 2013 | HKD | 17.04 | 17.3 | 17.02 | 17.06 | 17.06 | -0.14 (-0.81%) | 9,421,705 |
| 6 Aug 2013 | HKD | 17.3 | 17.98 | 17 | 17.2 | 17.2 | -0.28 (-1.60%) | 10,715,860 |
| 5 Aug 2013 | HKD | 17.8 | 17.8 | 17.46 | 17.48 | 17.48 | -0.16 (-0.91%) | 8,246,059 |
| 2 Aug 2013 | HKD | 18 | 18.14 | 17.6 | 17.64 | 17.64 | -0.32 (-1.78%) | 17,040,811 |
| 1 Aug 2013 | HKD | 18.4 | 18.44 | 17.88 | 17.96 | 17.96 | -0.1 (-0.55%) | 14,096,380 |
| 31 Jul 2013 | HKD | 18.1 | 18.4 | 18 | 18.06 | 18.06 | -0.26 (-1.42%) | 10,769,920 |
| 30 Jul 2013 | HKD | 18.46 | 18.58 | 18.28 | 18.32 | 18.32 | -0.14 (-0.76%) | 8,600,400 |
| 29 Jul 2013 | HKD | 18.58 | 18.74 | 18.26 | 18.46 | 18.46 | -0.26 (-1.39%) | 8,916,947 |
| 26 Jul 2013 | HKD | 18.58 | 18.88 | 18.44 | 18.72 | 18.72 | -0.1 (-0.53%) | 11,699,340 |
| 25 Jul 2013 | HKD | 18.6 | 18.94 | 18.48 | 18.82 | 18.82 | +0.32 (+1.73%) | 16,352,020 |
