| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Oct 2013 | HKD | 22.3 | 22.3 | 22 | 22.25 | 20.8548 | +0.25 (+1.14%) | 9,377,563 |
| 2 Oct 2013 | HKD | 22.5 | 22.5 | 21.9 | 22 | 20.6205 | +0.2 (+0.92%) | 13,608,317 |
| 1 Oct 2013 | HKD | 21.8 | 21.8 | 21.8 | 21.8 | 20.433 | 0.0 (0.0%) | 0 |
| 30 Sep 2013 | HKD | 21.3 | 22.1 | 21.15 | 21.8 | 20.433 | +0.5 (+2.35%) | 18,997,397 |
| 27 Sep 2013 | HKD | 21.7 | 21.7 | 21 | 21.3 | 19.9644 | -0.15 (-0.70%) | 7,758,103 |
| 26 Sep 2013 | HKD | 21.8 | 21.8 | 21.3 | 21.45 | 20.105 | +0.15 (+0.70%) | 6,953,690 |
| 25 Sep 2013 | HKD | 20.5 | 21.35 | 20.5 | 21.3 | 19.9644 | +0.6 (+2.90%) | 8,684,239 |
| 24 Sep 2013 | HKD | 21.3 | 21.35 | 20.45 | 20.7 | 19.402 | -0.25 (-1.19%) | 6,458,552 |
| 23 Sep 2013 | HKD | 21.25 | 22 | 20.9 | 20.95 | 19.6363 | +0.1 (+0.48%) | 8,191,426 |
| 20 Sep 2013 | HKD | 20.85 | 20.85 | 20.85 | 20.85 | 19.5426 | 0.0 (0.0%) | 0 |
| 19 Sep 2013 | HKD | 21 | 21.2 | 20.7 | 20.85 | 19.5426 | +0.45 (+2.21%) | 8,763,908 |
| 18 Sep 2013 | HKD | 20.9 | 20.9 | 20.15 | 20.4 | 19.1208 | -0.2 (-0.97%) | 5,702,361 |
| 17 Sep 2013 | HKD | 21.25 | 21.25 | 20.45 | 20.6 | 19.3083 | -0.35 (-1.67%) | 5,141,343 |
| 16 Sep 2013 | HKD | 20.45 | 21.05 | 20.45 | 20.95 | 19.6363 | +0.85 (+4.23%) | 10,017,447 |
| 13 Sep 2013 | HKD | 20.65 | 20.65 | 19.9 | 20.1 | 18.8396 | -0.65 (-3.13%) | 10,236,320 |
| 12 Sep 2013 | HKD | 21.45 | 21.45 | 20.7 | 20.75 | 19.4488 | -0.25 (-1.19%) | 8,019,413 |
| 11 Sep 2013 | HKD | 20.9 | 21.25 | 20.75 | 21 | 19.6832 | +0.4 (+1.94%) | 14,278,427 |
| 10 Sep 2013 | HKD | 20.4 | 20.6 | 20.3 | 20.6 | 19.3083 | +0.45 (+2.23%) | 8,340,430 |
| 9 Sep 2013 | HKD | 20.25 | 20.45 | 20.05 | 20.15 | 18.8865 | 0.0 (0.0%) | 3,883,822 |
| 6 Sep 2013 | HKD | 20.4 | 20.45 | 19.8 | 20.15 | 18.8865 | +0.05 (+0.25%) | 11,326,503 |
| 5 Sep 2013 | HKD | 19.88 | 20.5 | 19.88 | 20.1 | 18.8396 | +0.38 (+1.93%) | 15,776,154 |
| 4 Sep 2013 | HKD | 19.84 | 19.96 | 19.5 | 19.72 | 18.4834 | +0.04 (+0.20%) | 10,475,402 |
| 3 Sep 2013 | HKD | 19.96 | 20.1 | 19.62 | 19.68 | 18.4459 | -0.08 (-0.40%) | 10,139,535 |
| 2 Sep 2013 | HKD | 19.6 | 19.98 | 19.58 | 19.76 | 18.5209 | -0.12 (-0.60%) | 11,006,571 |
| 30 Aug 2013 | HKD | 19.6 | 19.92 | 19.48 | 19.88 | 18.6334 | +0.42 (+2.16%) | 9,658,745 |
| 29 Aug 2013 | HKD | 19.58 | 19.58 | 19.36 | 19.46 | 18.2397 | -0.04 (-0.21%) | 1,991,070 |
| 28 Aug 2013 | HKD | 19.38 | 19.52 | 19.3 | 19.5 | 18.2772 | -0.02 (-0.10%) | 3,750,404 |
| 27 Aug 2013 | HKD | 19.64 | 19.7 | 19.3 | 19.52 | 18.296 | -0.16 (-0.81%) | 7,140,771 |
| 26 Aug 2013 | HKD | 19.7 | 19.8 | 19.5 | 19.68 | 18.4459 | -0.02 (-0.10%) | 4,475,652 |
| 23 Aug 2013 | HKD | 19.76 | 19.76 | 19.3 | 19.7 | 18.4647 | +0.36 (+1.86%) | 12,401,662 |
