| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2013 | HKD | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 0.0 (0.0%) | 0 |
| 25 Dec 2013 | HKD | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 0.0 (0.0%) | 0 |
| 24 Dec 2013 | HKD | 16.5 | 16.52 | 16.46 | 16.52 | 16.52 | +0.04 (+0.24%) | 103,300 |
| 23 Dec 2013 | HKD | 16.6 | 16.8 | 16.24 | 16.48 | 16.48 | -0.02 (-0.12%) | 2,086,050 |
| 20 Dec 2013 | HKD | 16.16 | 16.56 | 16.16 | 16.5 | 16.5 | +0.34 (+2.10%) | 2,424,250 |
| 19 Dec 2013 | HKD | 16.1 | 16.38 | 16.06 | 16.16 | 16.16 | +0.34 (+2.15%) | 1,840,250 |
| 18 Dec 2013 | HKD | 16.62 | 16.68 | 15.78 | 15.82 | 15.82 | -0.78 (-4.70%) | 6,485,398 |
| 17 Dec 2013 | HKD | 16.82 | 16.9 | 16.58 | 16.6 | 16.6 | +0.06 (+0.36%) | 759,650 |
| 16 Dec 2013 | HKD | 16.3 | 16.8 | 16.3 | 16.54 | 16.54 | +0.38 (+2.35%) | 1,839,598 |
| 13 Dec 2013 | HKD | 16.74 | 16.74 | 16 | 16.16 | 16.16 | -0.58 (-3.46%) | 4,165,709 |
| 12 Dec 2013 | HKD | 16.8 | 16.94 | 16.72 | 16.74 | 16.74 | -0.12 (-0.71%) | 1,512,076 |
| 11 Dec 2013 | HKD | 17.56 | 17.56 | 16.72 | 16.86 | 16.86 | -0.74 (-4.20%) | 2,681,441 |
| 10 Dec 2013 | HKD | 17.88 | 17.94 | 17.54 | 17.6 | 17.6 | -0.34 (-1.90%) | 1,593,014 |
| 9 Dec 2013 | HKD | 17.72 | 18 | 17.7 | 17.94 | 17.94 | +0.22 (+1.24%) | 942,192 |
| 6 Dec 2013 | HKD | 17.26 | 17.98 | 17.24 | 17.72 | 17.72 | +0.46 (+2.67%) | 1,521,500 |
| 5 Dec 2013 | HKD | 17.64 | 17.82 | 17.24 | 17.26 | 17.26 | -0.36 (-2.04%) | 745,000 |
| 4 Dec 2013 | HKD | 17.8 | 17.94 | 17.58 | 17.62 | 17.62 | -0.2 (-1.12%) | 1,364,256 |
| 3 Dec 2013 | HKD | 17.8 | 17.9 | 17.52 | 17.82 | 17.82 | +0.02 (+0.11%) | 952,750 |
| 2 Dec 2013 | HKD | 17.06 | 17.84 | 17.06 | 17.8 | 17.8 | +0.52 (+3.01%) | 1,538,555 |
| 29 Nov 2013 | HKD | 16.92 | 17.5 | 16.84 | 17.28 | 17.28 | +0.3 (+1.77%) | 959,639 |
| 28 Nov 2013 | HKD | 16.9 | 17.3 | 16.84 | 16.98 | 16.98 | +0.1 (+0.59%) | 1,185,500 |
| 27 Nov 2013 | HKD | 16.74 | 16.9 | 16.56 | 16.88 | 16.88 | +0.22 (+1.32%) | 3,009,835 |
| 26 Nov 2013 | HKD | 16.9 | 16.9 | 16.48 | 16.66 | 16.66 | -0.42 (-2.46%) | 4,060,583 |
| 25 Nov 2013 | HKD | 17.4 | 17.4 | 17 | 17.08 | 17.08 | -0.14 (-0.81%) | 1,547,613 |
| 22 Nov 2013 | HKD | 17.04 | 17.42 | 17.04 | 17.22 | 17.22 | +0.2 (+1.18%) | 907,104 |
| 21 Nov 2013 | HKD | 17.2 | 17.2 | 17 | 17.02 | 17.02 | -0.18 (-1.05%) | 885,000 |
| 20 Nov 2013 | HKD | 17.58 | 17.58 | 17.18 | 17.2 | 17.2 | +0.14 (+0.82%) | 512,669 |
| 19 Nov 2013 | HKD | 17.6 | 17.76 | 17.04 | 17.06 | 17.06 | -0.38 (-2.18%) | 642,000 |
| 18 Nov 2013 | HKD | 17.32 | 17.58 | 17.3 | 17.44 | 17.44 | +0.34 (+1.99%) | 862,500 |
| 15 Nov 2013 | HKD | 16.7 | 17.24 | 16.7 | 17.1 | 17.1 | +0.34 (+2.03%) | 877,170 |
