| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2013 | HKD | 3.84 | 4 | 3.81 | 3.99 | 3.99 | +0.16 (+4.18%) | 1,887,484 |
| 22 Aug 2013 | HKD | 3.75 | 3.88 | 3.75 | 3.83 | 3.83 | -0.02 (-0.52%) | 1,160,000 |
| 21 Aug 2013 | HKD | 3.92 | 3.92 | 3.72 | 3.85 | 3.85 | -0.01 (-0.26%) | 1,286,000 |
| 20 Aug 2013 | HKD | 3.88 | 3.9 | 3.64 | 3.86 | 3.86 | +0.1 (+2.66%) | 3,154,000 |
| 19 Aug 2013 | HKD | 3.78 | 3.78 | 3.73 | 3.76 | 3.76 | -0.02 (-0.53%) | 1,208,001 |
| 16 Aug 2013 | HKD | 3.67 | 3.8 | 3.64 | 3.78 | 3.78 | +0.08 (+2.16%) | 6,214,000 |
| 15 Aug 2013 | HKD | 3.63 | 3.73 | 3.63 | 3.7 | 3.7 | +0.07 (+1.93%) | 6,865,412 |
| 14 Aug 2013 | HKD | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 0.0 (0.0%) | 0 |
| 13 Aug 2013 | HKD | 3.48 | 3.64 | 3.46 | 3.63 | 3.63 | +0.17 (+4.91%) | 4,041,057 |
| 12 Aug 2013 | HKD | 3.41 | 3.48 | 3.39 | 3.46 | 3.46 | +0.06 (+1.76%) | 4,062,000 |
| 9 Aug 2013 | HKD | 3.41 | 3.46 | 3.39 | 3.4 | 3.4 | -0.01 (-0.29%) | 7,460,011 |
| 8 Aug 2013 | HKD | 3.47 | 3.47 | 3.38 | 3.41 | 3.41 | -0.06 (-1.73%) | 3,860,044 |
| 7 Aug 2013 | HKD | 3.52 | 3.53 | 3.43 | 3.47 | 3.47 | -0.03 (-0.86%) | 1,888,390 |
| 6 Aug 2013 | HKD | 3.56 | 3.56 | 3.48 | 3.5 | 3.5 | -0.06 (-1.69%) | 1,159,678 |
| 5 Aug 2013 | HKD | 3.52 | 3.59 | 3.52 | 3.56 | 3.56 | +0.06 (+1.71%) | 570,000 |
| 2 Aug 2013 | HKD | 3.44 | 3.52 | 3.44 | 3.5 | 3.5 | +0.01 (+0.29%) | 1,900,857 |
| 1 Aug 2013 | HKD | 3.49 | 3.52 | 3.43 | 3.49 | 3.49 | 0.0 (0.0%) | 1,784,000 |
| 31 Jul 2013 | HKD | 3.58 | 3.58 | 3.49 | 3.49 | 3.49 | -0.07 (-1.97%) | 1,504,035 |
| 30 Jul 2013 | HKD | 3.62 | 3.62 | 3.56 | 3.56 | 3.56 | -0.04 (-1.11%) | 370,390 |
| 29 Jul 2013 | HKD | 3.6 | 3.61 | 3.57 | 3.6 | 3.6 | 0.0 (0.0%) | 390,806 |
| 26 Jul 2013 | HKD | 3.53 | 3.6 | 3.53 | 3.6 | 3.6 | +0.02 (+0.56%) | 937,215 |
| 25 Jul 2013 | HKD | 3.62 | 3.62 | 3.58 | 3.58 | 3.58 | -0.04 (-1.10%) | 723,069 |
| 24 Jul 2013 | HKD | 3.63 | 3.63 | 3.59 | 3.62 | 3.62 | 0.0 (0.0%) | 1,234,000 |
| 23 Jul 2013 | HKD | 3.6 | 3.64 | 3.57 | 3.62 | 3.62 | +0.06 (+1.69%) | 1,240,000 |
| 22 Jul 2013 | HKD | 3.6 | 3.61 | 3.54 | 3.56 | 3.56 | -0.03 (-0.84%) | 388,000 |
| 19 Jul 2013 | HKD | 3.64 | 3.64 | 3.54 | 3.59 | 3.59 | -0.04 (-1.10%) | 587,079 |
| 18 Jul 2013 | HKD | 3.6 | 3.65 | 3.6 | 3.63 | 3.63 | +0.04 (+1.11%) | 1,091,432 |
| 17 Jul 2013 | HKD | 3.62 | 3.62 | 3.57 | 3.59 | 3.59 | -0.01 (-0.28%) | 873,254 |
| 16 Jul 2013 | HKD | 3.55 | 3.62 | 3.5 | 3.6 | 3.6 | +0.04 (+1.12%) | 2,778,998 |
| 15 Jul 2013 | HKD | 3.46 | 3.59 | 3.45 | 3.56 | 3.56 | +0.09 (+2.59%) | 1,103,071 |
