| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2013 | HKD | 18 | 18.44 | 17.96 | 18.24 | 17.0962 | +0.24 (+1.33%) | 14,566,939 |
| 10 Jul 2013 | HKD | 17.82 | 18 | 17.6 | 18 | 16.8713 | +0.46 (+2.62%) | 7,691,640 |
| 9 Jul 2013 | HKD | 18.2 | 18.2 | 17.5 | 17.54 | 16.4401 | -0.54 (-2.99%) | 6,883,102 |
| 8 Jul 2013 | HKD | 17.8 | 18.44 | 17.78 | 18.08 | 16.9463 | -0.08 (-0.44%) | 7,514,470 |
| 5 Jul 2013 | HKD | 18.36 | 18.42 | 18.1 | 18.16 | 17.0213 | -0.08 (-0.44%) | 6,084,540 |
| 4 Jul 2013 | HKD | 18.1 | 18.34 | 18.06 | 18.24 | 17.0962 | +0.22 (+1.22%) | 4,805,437 |
| 3 Jul 2013 | HKD | 18.8 | 18.8 | 17.98 | 18.02 | 16.89 | -0.36 (-1.96%) | 5,222,644 |
| 2 Jul 2013 | HKD | 19.6 | 19.6 | 18.32 | 18.38 | 17.2275 | -0.48 (-2.55%) | 6,783,879 |
| 1 Jul 2013 | HKD | 18.86 | 18.86 | 18.86 | 18.86 | 17.6774 | 0.0 (0.0%) | 0 |
| 28 Jun 2013 | HKD | 18.88 | 18.88 | 18.32 | 18.86 | 17.6774 | +0.36 (+1.95%) | 6,204,523 |
| 27 Jun 2013 | HKD | 18.88 | 18.88 | 18.48 | 18.5 | 17.3399 | +0.06 (+0.33%) | 8,500,445 |
| 26 Jun 2013 | HKD | 18.2 | 18.58 | 17.88 | 18.44 | 17.2837 | +0.62 (+3.48%) | 8,393,314 |
| 25 Jun 2013 | HKD | 17.5 | 17.98 | 17.04 | 17.82 | 16.7026 | -0.02 (-0.11%) | 13,127,230 |
| 24 Jun 2013 | HKD | 18.48 | 18.62 | 17.82 | 17.84 | 16.7213 | -0.54 (-2.94%) | 11,030,235 |
| 21 Jun 2013 | HKD | 19.54 | 19.54 | 18.3 | 18.38 | 17.2275 | -1.48 (-7.45%) | 17,961,317 |
| 20 Jun 2013 | HKD | 20 | 20 | 19.76 | 19.86 | 18.6147 | -0.29 (-1.44%) | 9,287,281 |
| 19 Jun 2013 | HKD | 20.5 | 20.6 | 19.88 | 20.15 | 18.8865 | -0.2 (-0.98%) | 8,553,351 |
| 18 Jun 2013 | HKD | 19.8 | 20.55 | 19.8 | 20.35 | 19.0739 | +0.55 (+2.78%) | 15,769,379 |
| 17 Jun 2013 | HKD | 19.72 | 19.94 | 19.72 | 19.8 | 18.5584 | -0.08 (-0.40%) | 4,705,939 |
| 14 Jun 2013 | HKD | 19.98 | 20 | 19.72 | 19.88 | 18.6334 | +0.28 (+1.43%) | 8,020,536 |
| 13 Jun 2013 | HKD | 19.5 | 19.96 | 19.5 | 19.6 | 18.371 | -0.38 (-1.90%) | 15,516,726 |
| 12 Jun 2013 | HKD | 19.98 | 19.98 | 19.98 | 19.98 | 18.7271 | 0.0 (0.0%) | 0 |
| 11 Jun 2013 | HKD | 20.8 | 20.8 | 19.9 | 19.98 | 18.7271 | -0.47 (-2.30%) | 4,685,044 |
| 10 Jun 2013 | HKD | 20.4 | 20.5 | 19.9 | 20.45 | 19.1677 | +0.45 (+2.25%) | 8,207,838 |
| 7 Jun 2013 | HKD | 20.15 | 20.2 | 19.82 | 20 | 18.7459 | -0.15 (-0.74%) | 6,284,393 |
| 6 Jun 2013 | HKD | 20.05 | 20.55 | 19.86 | 20.15 | 18.8865 | -0.05 (-0.25%) | 7,640,850 |
| 5 Jun 2013 | HKD | 20.8 | 21 | 20.05 | 20.2 | 18.9333 | -0.85 (-4.04%) | 13,410,001 |
| 4 Jun 2013 | HKD | 21.3 | 21.3 | 20.4 | 21.05 | 19.73 | -0.85 (-3.88%) | 16,179,560 |
| 3 Jun 2013 | HKD | 21.3 | 22.05 | 20.95 | 21.9 | 20.5267 | +0.7 (+3.30%) | 13,119,004 |
| 31 May 2013 | HKD | 21.3 | 21.55 | 21.05 | 21.2 | 19.8706 | -0.05 (-0.24%) | 8,640,023 |
