| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Oct 2013 | HKD | 19.84 | 21 | 19.78 | 20.9 | 20.9 | +0.9 (+4.50%) | 1,748,200 |
| 2 Oct 2013 | HKD | 20.25 | 20.8 | 19.64 | 20 | 20 | -0.25 (-1.23%) | 1,638,510 |
| 1 Oct 2013 | HKD | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 0.0 (0.0%) | 0 |
| 30 Sep 2013 | HKD | 21.2 | 21.2 | 20.2 | 20.25 | 20.25 | -0.9 (-4.26%) | 1,517,305 |
| 27 Sep 2013 | HKD | 20.85 | 21.5 | 20.85 | 21.15 | 21.15 | +0.05 (+0.24%) | 351,550 |
| 26 Sep 2013 | HKD | 21.5 | 21.5 | 20.45 | 21.1 | 21.1 | -0.35 (-1.63%) | 903,250 |
| 25 Sep 2013 | HKD | 21.5 | 22.05 | 21.3 | 21.45 | 21.45 | +0.05 (+0.23%) | 522,425 |
| 24 Sep 2013 | HKD | 21.35 | 21.9 | 21.3 | 21.4 | 21.4 | -0.05 (-0.23%) | 400,350 |
| 23 Sep 2013 | HKD | 22.4 | 22.9 | 20.7 | 21.45 | 21.45 | -0.9 (-4.03%) | 757,500 |
| 20 Sep 2013 | HKD | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 0.0 (0.0%) | 0 |
| 19 Sep 2013 | HKD | 22.4 | 22.6 | 22.2 | 22.35 | 22.35 | +0.4 (+1.82%) | 4,049,707 |
| 18 Sep 2013 | HKD | 21.65 | 22.2 | 21.65 | 21.95 | 21.95 | +0.3 (+1.39%) | 2,147,791 |
| 17 Sep 2013 | HKD | 21.4 | 21.9 | 21.35 | 21.65 | 21.65 | -0.2 (-0.92%) | 926,443 |
| 16 Sep 2013 | HKD | 20.8 | 21.9 | 20.65 | 21.85 | 21.85 | +1.45 (+7.11%) | 1,469,728 |
| 13 Sep 2013 | HKD | 20.7 | 20.9 | 20.1 | 20.4 | 20.4 | -0.4 (-1.92%) | 940,435 |
| 12 Sep 2013 | HKD | 21.25 | 21.25 | 20.6 | 20.8 | 20.8 | 0.0 (0.0%) | 2,531,943 |
| 11 Sep 2013 | HKD | 20.75 | 21.55 | 20.6 | 20.8 | 20.8 | +0.05 (+0.24%) | 2,082,000 |
| 10 Sep 2013 | HKD | 20.5 | 20.9 | 20.05 | 20.75 | 20.75 | +0.45 (+2.22%) | 2,452,590 |
| 9 Sep 2013 | HKD | 19.72 | 20.65 | 19.64 | 20.3 | 20.3 | +1 (+5.18%) | 2,442,210 |
| 6 Sep 2013 | HKD | 19.1 | 19.4 | 18.92 | 19.3 | 19.3 | +0.12 (+0.63%) | 1,263,800 |
| 5 Sep 2013 | HKD | 19.4 | 19.4 | 19 | 19.18 | 19.18 | -0.16 (-0.83%) | 2,034,500 |
| 4 Sep 2013 | HKD | 18.98 | 19.44 | 18.84 | 19.34 | 19.34 | +0.44 (+2.33%) | 3,018,283 |
| 3 Sep 2013 | HKD | 18.7 | 19 | 18.7 | 18.9 | 18.9 | +0.4 (+2.16%) | 503,500 |
| 2 Sep 2013 | HKD | 18.8 | 18.9 | 18.32 | 18.5 | 18.5 | -0.32 (-1.70%) | 936,640 |
| 30 Aug 2013 | HKD | 19.02 | 19.08 | 18.78 | 18.82 | 18.82 | -0.26 (-1.36%) | 327,500 |
| 29 Aug 2013 | HKD | 18.98 | 19.3 | 18.86 | 19.08 | 19.08 | -0.02 (-0.10%) | 1,302,200 |
| 28 Aug 2013 | HKD | 18.96 | 19.1 | 18.34 | 19.1 | 19.1 | +0.14 (+0.74%) | 922,450 |
| 27 Aug 2013 | HKD | 19 | 19.06 | 18.64 | 18.96 | 18.96 | +0.2 (+1.07%) | 645,560 |
| 26 Aug 2013 | HKD | 18.9 | 19 | 18.3 | 18.76 | 18.76 | -0.1 (-0.53%) | 509,820 |
| 23 Aug 2013 | HKD | 18.5 | 19.04 | 18.5 | 18.86 | 18.86 | +0.46 (+2.50%) | 1,778,250 |
