| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2013 | HKD | 21.5 | 21.8 | 21.1 | 21.4 | 21.4 | -0.1 (-0.47%) | 758,000 |
| 10 Jul 2013 | HKD | 21.05 | 21.75 | 21.05 | 21.5 | 21.5 | +0.15 (+0.70%) | 457,900 |
| 9 Jul 2013 | HKD | 21.65 | 21.65 | 21 | 21.35 | 21.35 | -0.45 (-2.06%) | 996,455 |
| 8 Jul 2013 | HKD | 21.8 | 21.85 | 21.3 | 21.8 | 21.8 | -0.05 (-0.23%) | 578,250 |
| 5 Jul 2013 | HKD | 21.2 | 22.3 | 21.2 | 21.85 | 21.85 | +1 (+4.80%) | 1,693,474 |
| 4 Jul 2013 | HKD | 20.7 | 21.1 | 20.3 | 20.85 | 20.85 | +0.2 (+0.97%) | 1,317,550 |
| 3 Jul 2013 | HKD | 20.75 | 20.85 | 20.3 | 20.65 | 20.65 | -0.3 (-1.43%) | 1,054,250 |
| 2 Jul 2013 | HKD | 21 | 21.75 | 20.55 | 20.95 | 20.95 | +0.05 (+0.24%) | 1,434,937 |
| 1 Jul 2013 | HKD | 20.9 | 20.9 | 20.9 | 20.9 | 20.9 | 0.0 (0.0%) | 0 |
| 28 Jun 2013 | HKD | 20.55 | 21.7 | 20.35 | 20.9 | 20.9 | +0.45 (+2.20%) | 1,104,000 |
| 27 Jun 2013 | HKD | 20.6 | 20.95 | 20.25 | 20.45 | 20.45 | -0.2 (-0.97%) | 704,500 |
| 26 Jun 2013 | HKD | 20 | 20.9 | 20 | 20.65 | 20.65 | +0.81 (+4.08%) | 1,191,750 |
| 25 Jun 2013 | HKD | 19.82 | 19.9 | 19.44 | 19.84 | 19.84 | +0.12 (+0.61%) | 1,103,140 |
| 24 Jun 2013 | HKD | 19.48 | 20.3 | 19.48 | 19.72 | 19.72 | -0.1 (-0.50%) | 579,750 |
| 21 Jun 2013 | HKD | 19.96 | 20.3 | 19.7 | 19.82 | 19.82 | -0.53 (-2.60%) | 2,074,971 |
| 20 Jun 2013 | HKD | 21.2 | 21.2 | 20.2 | 20.35 | 20.35 | -0.8 (-3.78%) | 2,894,499 |
| 19 Jun 2013 | HKD | 21.25 | 21.35 | 21.1 | 21.15 | 21.15 | -0.1 (-0.47%) | 1,923,450 |
| 18 Jun 2013 | HKD | 23.2 | 23.2 | 20.95 | 21.25 | 21.25 | -1.65 (-7.21%) | 2,430,231 |
| 17 Jun 2013 | HKD | 22.5 | 23.1 | 22.4 | 22.9 | 22.9 | +0.2 (+0.88%) | 2,498,500 |
| 14 Jun 2013 | HKD | 22.1 | 22.75 | 21.9 | 22.7 | 22.7 | +0.75 (+3.42%) | 2,902,407 |
| 13 Jun 2013 | HKD | 22 | 22.05 | 21.35 | 21.95 | 21.95 | +0.1 (+0.46%) | 2,503,350 |
| 12 Jun 2013 | HKD | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 0.0 (0.0%) | 0 |
| 11 Jun 2013 | HKD | 22.05 | 22.1 | 21.55 | 21.85 | 21.85 | -0.05 (-0.23%) | 1,378,035 |
| 10 Jun 2013 | HKD | 21.3 | 21.9 | 21.3 | 21.9 | 21.9 | +0.6 (+2.82%) | 1,413,000 |
| 7 Jun 2013 | HKD | 20.4 | 21.45 | 20.4 | 21.3 | 21.3 | +0.7 (+3.40%) | 1,341,868 |
| 6 Jun 2013 | HKD | 21 | 21 | 20.15 | 20.6 | 20.6 | -0.25 (-1.20%) | 685,410 |
| 5 Jun 2013 | HKD | 20.65 | 21.2 | 20.5 | 20.85 | 20.85 | -0.1 (-0.48%) | 1,227,900 |
| 4 Jun 2013 | HKD | 21.45 | 21.5 | 20.6 | 20.95 | 20.95 | -0.5 (-2.33%) | 1,311,450 |
| 3 Jun 2013 | HKD | 20.9 | 21.45 | 20.5 | 21.45 | 21.45 | +0.95 (+4.63%) | 1,555,205 |
| 31 May 2013 | HKD | 20.9 | 20.95 | 20.4 | 20.5 | 20.5 | -0.3 (-1.44%) | 1,076,881 |
