| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2013 | HKD | 19.4 | 19.46 | 19.16 | 19.34 | 18.1273 | -0.06 (-0.31%) | 6,335,798 |
| 21 Aug 2013 | HKD | 19.4 | 19.52 | 19.12 | 19.4 | 18.1835 | +0.26 (+1.36%) | 4,802,218 |
| 20 Aug 2013 | HKD | 19.7 | 19.88 | 19.06 | 19.14 | 17.9398 | -0.64 (-3.24%) | 10,223,204 |
| 19 Aug 2013 | HKD | 19.78 | 19.86 | 19.74 | 19.78 | 18.5397 | -0.2 (-1.00%) | 3,509,039 |
| 16 Aug 2013 | HKD | 19.94 | 20.05 | 19.7 | 19.98 | 18.7271 | +0.04 (+0.20%) | 3,536,117 |
| 15 Aug 2013 | HKD | 20.5 | 20.5 | 19.9 | 19.94 | 18.6896 | -0.02 (-0.10%) | 10,155,675 |
| 14 Aug 2013 | HKD | 19.96 | 19.96 | 19.96 | 19.96 | 18.7084 | 0.0 (0.0%) | 0 |
| 13 Aug 2013 | HKD | 19.8 | 20.1 | 19.52 | 19.96 | 18.7084 | +0.28 (+1.42%) | 5,131,732 |
| 12 Aug 2013 | HKD | 19.92 | 19.92 | 19.6 | 19.68 | 18.4459 | -0.24 (-1.20%) | 4,437,910 |
| 9 Aug 2013 | HKD | 20.1 | 20.1 | 19.86 | 19.92 | 18.6709 | 0.0 (0.0%) | 3,916,360 |
| 8 Aug 2013 | HKD | 20.1 | 20.1 | 19.88 | 19.92 | 18.6709 | 0.0 (0.0%) | 3,214,734 |
| 7 Aug 2013 | HKD | 19.8 | 20.2 | 19.8 | 19.92 | 18.6709 | -0.02 (-0.10%) | 8,384,758 |
| 6 Aug 2013 | HKD | 20.05 | 20.2 | 19.76 | 19.94 | 18.6896 | -0.06 (-0.30%) | 6,172,242 |
| 5 Aug 2013 | HKD | 19.8 | 20.15 | 19.8 | 20 | 18.7459 | +0.02 (+0.10%) | 3,808,961 |
| 2 Aug 2013 | HKD | 20.25 | 20.25 | 19.9 | 19.98 | 18.7271 | +0.18 (+0.91%) | 6,662,256 |
| 1 Aug 2013 | HKD | 19.6 | 19.9 | 19.5 | 19.8 | 18.5584 | +0.36 (+1.85%) | 4,075,064 |
| 31 Jul 2013 | HKD | 20 | 20 | 19.38 | 19.44 | 18.221 | -0.04 (-0.21%) | 5,340,883 |
| 30 Jul 2013 | HKD | 19.18 | 19.6 | 19.1 | 19.48 | 18.2585 | +0.46 (+2.42%) | 4,478,502 |
| 29 Jul 2013 | HKD | 19.08 | 19.12 | 18.82 | 19.02 | 17.8273 | -0.1 (-0.52%) | 2,749,352 |
| 26 Jul 2013 | HKD | 19.76 | 19.76 | 18.9 | 19.12 | 17.9211 | -0.68 (-3.43%) | 7,320,452 |
| 25 Jul 2013 | HKD | 19.4 | 19.9 | 19.34 | 19.8 | 18.5584 | +0.22 (+1.12%) | 4,943,327 |
| 24 Jul 2013 | HKD | 19.6 | 19.62 | 19.28 | 19.58 | 18.3522 | +0.1 (+0.51%) | 8,136,780 |
| 23 Jul 2013 | HKD | 19.4 | 19.6 | 19.3 | 19.48 | 18.2585 | +0.48 (+2.53%) | 10,672,332 |
| 22 Jul 2013 | HKD | 19.4 | 19.4 | 18.86 | 19 | 17.8086 | +0.14 (+0.74%) | 7,353,629 |
| 19 Jul 2013 | HKD | 18.78 | 19.14 | 18.62 | 18.86 | 17.6774 | +0.34 (+1.84%) | 11,262,745 |
| 18 Jul 2013 | HKD | 18.58 | 18.58 | 18.36 | 18.52 | 17.3587 | +0.14 (+0.76%) | 5,944,808 |
| 17 Jul 2013 | HKD | 18.3 | 18.58 | 18.22 | 18.38 | 17.2275 | +0.08 (+0.44%) | 4,362,027 |
| 16 Jul 2013 | HKD | 18.36 | 18.36 | 18.1 | 18.3 | 17.1525 | +0.14 (+0.77%) | 3,456,201 |
| 15 Jul 2013 | HKD | 18.3 | 18.34 | 18.1 | 18.16 | 17.0213 | -0.14 (-0.77%) | 4,739,099 |
| 12 Jul 2013 | HKD | 18.5 | 18.56 | 18.26 | 18.3 | 17.1525 | +0.06 (+0.33%) | 6,629,440 |
