| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2013 | HKD | 23.85 | 24.5 | 23.8 | 24.5 | 22.9637 | +1.05 (+4.48%) | 8,555,402 |
| 13 Nov 2013 | HKD | 23.65 | 23.9 | 23.4 | 23.45 | 21.9795 | -0.55 (-2.29%) | 13,084,831 |
| 12 Nov 2013 | HKD | 25 | 25.05 | 23.85 | 24 | 22.495 | -1.4 (-5.51%) | 18,236,813 |
| 11 Nov 2013 | HKD | 25.25 | 25.45 | 24.5 | 25.4 | 23.8073 | -0.3 (-1.17%) | 8,440,262 |
| 8 Nov 2013 | HKD | 25.65 | 25.8 | 25.35 | 25.7 | 24.0884 | +0.05 (+0.19%) | 5,897,812 |
| 7 Nov 2013 | HKD | 26.1 | 26.1 | 25.55 | 25.65 | 24.0416 | -0.1 (-0.39%) | 5,343,514 |
| 6 Nov 2013 | HKD | 25.4 | 26 | 25.3 | 25.75 | 24.1353 | +0.25 (+0.98%) | 7,667,518 |
| 5 Nov 2013 | HKD | 25.4 | 25.7 | 25.1 | 25.5 | 23.901 | -0.05 (-0.20%) | 3,534,689 |
| 4 Nov 2013 | HKD | 25.75 | 26.15 | 25.4 | 25.55 | 23.9479 | -0.4 (-1.54%) | 5,207,401 |
| 1 Nov 2013 | HKD | 25.3 | 26 | 25.1 | 25.95 | 24.3228 | +0.9 (+3.59%) | 8,267,757 |
| 31 Oct 2013 | HKD | 25.15 | 25.55 | 25 | 25.05 | 23.4792 | -0.4 (-1.57%) | 9,602,530 |
| 30 Oct 2013 | HKD | 24.85 | 25.55 | 24.8 | 25.45 | 23.8541 | +1.2 (+4.95%) | 13,049,058 |
| 29 Oct 2013 | HKD | 25.3 | 25.3 | 24.15 | 24.25 | 22.7294 | -0.75 (-3%) | 10,939,869 |
| 28 Oct 2013 | HKD | 25.95 | 25.95 | 24.9 | 25 | 23.4323 | -0.45 (-1.77%) | 7,755,993 |
| 25 Oct 2013 | HKD | 25.6 | 26.1 | 25.35 | 25.45 | 23.8541 | -0.35 (-1.36%) | 9,216,937 |
| 24 Oct 2013 | HKD | 25.1 | 26.35 | 24.9 | 25.8 | 24.1822 | +0.45 (+1.78%) | 15,136,131 |
| 23 Oct 2013 | HKD | 25.75 | 26.25 | 25.25 | 25.35 | 23.7604 | -0.25 (-0.98%) | 17,059,007 |
| 22 Oct 2013 | HKD | 26.65 | 26.8 | 25.5 | 25.6 | 23.9947 | -1.8 (-6.57%) | 28,011,976 |
| 21 Oct 2013 | HKD | 26.4 | 28 | 26.3 | 27.4 | 25.6818 | +1 (+3.79%) | 26,231,009 |
| 18 Oct 2013 | HKD | 25.25 | 26.6 | 25 | 26.4 | 24.7446 | +1.4 (+5.60%) | 21,884,730 |
| 17 Oct 2013 | HKD | 24.55 | 25.2 | 24.55 | 25 | 23.4323 | +0.6 (+2.46%) | 16,166,693 |
| 16 Oct 2013 | HKD | 24.75 | 24.9 | 23.65 | 24.4 | 22.87 | +0.35 (+1.46%) | 18,045,420 |
| 15 Oct 2013 | HKD | 22.8 | 24.45 | 22.7 | 24.05 | 22.5419 | +1.5 (+6.65%) | 18,450,097 |
| 14 Oct 2013 | HKD | 22.55 | 22.55 | 22.55 | 22.55 | 21.136 | 0.0 (0.0%) | 0 |
| 11 Oct 2013 | HKD | 22.55 | 22.65 | 22.4 | 22.55 | 21.136 | +0.3 (+1.35%) | 9,473,192 |
| 10 Oct 2013 | HKD | 22.15 | 22.3 | 21.9 | 22.25 | 20.8548 | +0.4 (+1.83%) | 11,837,623 |
| 9 Oct 2013 | HKD | 21.85 | 22 | 21.7 | 21.85 | 20.4799 | -0.15 (-0.68%) | 3,461,381 |
| 8 Oct 2013 | HKD | 22.4 | 22.4 | 21.85 | 22 | 20.6205 | +0.05 (+0.23%) | 5,234,323 |
| 7 Oct 2013 | HKD | 22.4 | 22.4 | 21.8 | 21.95 | 20.5736 | +0.15 (+0.69%) | 5,723,544 |
| 4 Oct 2013 | HKD | 22.2 | 22.2 | 21.1 | 21.8 | 20.433 | -0.45 (-2.02%) | 18,812,428 |
