| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2013 | HKD | 18.3 | 18.8 | 18.26 | 18.5 | 18.5 | +0.12 (+0.65%) | 17,489,430 |
| 23 Jul 2013 | HKD | 17.94 | 18.54 | 17.34 | 18.38 | 18.38 | +0.64 (+3.61%) | 28,809,100 |
| 22 Jul 2013 | HKD | 17.1 | 17.9 | 17.1 | 17.74 | 17.74 | +0.88 (+5.22%) | 19,262,990 |
| 19 Jul 2013 | HKD | 17.5 | 17.58 | 16.62 | 16.86 | 16.86 | -0.8 (-4.53%) | 52,609,273 |
| 18 Jul 2013 | HKD | 17.9 | 18.58 | 17.54 | 17.66 | 17.66 | -0.32 (-1.78%) | 51,314,820 |
| 17 Jul 2013 | HKD | 20.2 | 20.25 | 17.62 | 17.98 | 17.98 | -2 (-10.01%) | 45,647,434 |
| 16 Jul 2013 | HKD | 19.74 | 20 | 19.68 | 19.98 | 19.98 | +0.02 (+0.10%) | 3,127,262 |
| 15 Jul 2013 | HKD | 19.72 | 20.25 | 19.68 | 19.96 | 19.96 | +0.14 (+0.71%) | 4,257,992 |
| 12 Jul 2013 | HKD | 20.35 | 20.4 | 19.58 | 19.82 | 19.82 | -0.38 (-1.88%) | 5,523,094 |
| 11 Jul 2013 | HKD | 20.45 | 20.45 | 19.86 | 20.2 | 20.2 | +0.05 (+0.25%) | 9,763,455 |
| 10 Jul 2013 | HKD | 19.46 | 20.2 | 19.28 | 20.15 | 20.15 | +0.91 (+4.73%) | 9,134,125 |
| 9 Jul 2013 | HKD | 18.92 | 19.54 | 18.76 | 19.24 | 19.24 | 0.0 (0.0%) | 4,404,291 |
| 8 Jul 2013 | HKD | 18.9 | 19.32 | 18.62 | 19.24 | 19.24 | +0.08 (+0.42%) | 6,906,334 |
| 5 Jul 2013 | HKD | 18.26 | 19.26 | 18.26 | 19.16 | 19.16 | +0.76 (+4.13%) | 7,270,389 |
| 4 Jul 2013 | HKD | 18.3 | 18.5 | 17.94 | 18.4 | 18.4 | +0.28 (+1.55%) | 4,280,230 |
| 3 Jul 2013 | HKD | 18.3 | 18.34 | 17.7 | 18.12 | 18.12 | -0.24 (-1.31%) | 6,062,356 |
| 2 Jul 2013 | HKD | 18.84 | 18.9 | 18.32 | 18.36 | 18.36 | -0.12 (-0.65%) | 9,569,592 |
| 1 Jul 2013 | HKD | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | 0.0 (0.0%) | 0 |
| 28 Jun 2013 | HKD | 18.46 | 18.6 | 18.16 | 18.48 | 18.48 | +0.12 (+0.65%) | 14,056,120 |
| 27 Jun 2013 | HKD | 17.56 | 18.42 | 17.38 | 18.36 | 18.36 | +1.08 (+6.25%) | 16,364,190 |
| 26 Jun 2013 | HKD | 17.12 | 17.38 | 16.68 | 17.28 | 17.28 | +0.48 (+2.86%) | 9,483,630 |
| 25 Jun 2013 | HKD | 17.4 | 17.42 | 16.44 | 16.8 | 16.8 | -0.38 (-2.21%) | 10,547,040 |
| 24 Jun 2013 | HKD | 17.4 | 17.92 | 17.12 | 17.18 | 17.18 | -0.62 (-3.48%) | 7,174,879 |
| 21 Jun 2013 | HKD | 17.12 | 18.02 | 17.1 | 17.8 | 17.8 | +0.34 (+1.95%) | 11,318,800 |
| 20 Jun 2013 | HKD | 17.8 | 17.86 | 17.3 | 17.46 | 17.46 | -0.48 (-2.68%) | 5,258,003 |
| 19 Jun 2013 | HKD | 18.22 | 18.56 | 17.9 | 17.94 | 17.94 | -0.48 (-2.61%) | 11,205,750 |
| 18 Jun 2013 | HKD | 18.54 | 18.7 | 18.16 | 18.42 | 18.42 | -0.44 (-2.33%) | 6,504,991 |
| 17 Jun 2013 | HKD | 18.62 | 19.24 | 18.62 | 18.86 | 18.86 | -0.04 (-0.21%) | 14,919,580 |
| 14 Jun 2013 | HKD | 18.14 | 19.06 | 18.08 | 18.9 | 18.9 | +0.82 (+4.54%) | 9,003,818 |
| 13 Jun 2013 | HKD | 18.16 | 18.28 | 17.6 | 18.08 | 18.08 | -0.86 (-4.54%) | 15,859,070 |
