sharepoint.intra.hksfc.org.hk/sites/sed/Pages/stockPriceDetails.aspx?isDlg=1&stockCode=03313&from=2009-04-01&to=2009-08-31&adjCB= 2/3
15/05/2009 997,000 964,900.000 0.970 0.960 0.960 +1.053 16,790.700
18/05/2009 633,000 618,900.000 0.990 0.950 0.970 +1.042 17,022.910
19/05/2009 7,408,000 7,571,890.000 1.050 0.990 1.050 +8.247 17,544.030
20/05/2009 8,275,000 9,006,220.000 1.130 1.040 1.090 +3.810 17,475.840
21/05/2009 11,864,500 13,711,105.000 1.220 1.090 1.180 +8.257 17,199.490
22/05/2009 37,219,000 46,436,710.000 1.310 1.180 1.230 +4.237 17,062.520
25/05/2009 6,799,000 8,325,950.000 1.270 1.200 1.210 -1.626 17,121.820
26/05/2009 5,602,000 6,555,250.000 1.200 1.150 1.160 -4.132 16,991.560
27/05/2009 14,531,000 17,838,730.000 1.250 1.160 1.240 +6.897 17,885.270
29/05/2009 4,327,000 5,303,440.000 1.240 1.210 1.240 0.000 18,171.000
01/06/2009 3,588,000 4,408,490.000 1.250 1.210 1.220 -1.613 18,888.590
02/06/2009 12,787,000 16,464,020.000 1.350 1.220 1.340 +9.836 18,389.080
03/06/2009 48,243,000 71,123,210.000 1.510 1.390 1.490 +11.194 18,576.470
04/06/2009 7,731,000 11,271,190.000 1.500 1.400 1.480 -0.671 18,502.770
05/06/2009 11,766,000 17,738,960.000 1.550 1.480 1.510 +2.027 18,679.530
08/06/2009 11,137,000 17,148,620.000 1.610 1.490 1.600 +5.960 18,253.390
09/06/2009 5,409,000 8,278,640.000 1.610 1.480 1.550 -3.125 18,058.490
10/06/2009 11,371,550 17,928,127.500 1.690 1.490 1.660 +7.097 18,785.660
11/06/2009 31,127,000 52,020,600.000 1.720 1.630 1.710 +3.012 18,791.030
12/06/2009 11,201,000 18,730,810.000 1.750 1.600 1.670 -2.339 18,889.680
15/06/2009 4,841,000 7,782,140.000 1.680 1.590 1.600 -4.192 18,498.960
16/06/2009 7,169,000 10,881,760.000 1.580 1.480 1.540 -3.750 18,165.500
17/06/2009 3,675,000 5,585,680.000 1.560 1.480 1.520 -1.299 18,084.600
18/06/2009 2,573,450 3,848,042.500 1.520 1.480 1.490 -1.974 17,776.660
19/06/2009 2,059,000 2,993,140.000 1.500 1.410 1.440 -3.356 17,920.930
22/06/2009 1,163,000 1,704,430.000 1.490 1.430 1.460 +1.389 18,059.550
23/06/2009 891,000 1,245,590.000 1.410 1.390 1.390 -4.795 17,538.370
24/06/2009 1,839,000 2,635,350.000 1.470 1.370 1.440 +3.597 17,892.150
25/06/2009 1,140,000 1,686,550.000 1.500 1.470 1.490 +3.472 18,275.030
26/06/2009 5,999,000 9,325,070.000 1.620 1.480 1.600 +7.383 18,600.260
29/06/2009 1,183,000 1,852,940.000 1.590 1.540 1.560 -2.500 18,528.510
30/06/2009 4,610,000 7,232,680.000 1.600 1.520 1.570 +0.641 18,378.730
02/07/2009 1,326,000 2,038,240.000 1.580 1.510 1.510 -3.822 18,178.050
03/07/2009 1,006,000 1,529,160.000 1.540 1.490 1.530 +1.325 18,203.400
06/07/2009 1,102,000 1,688,910.000 1.560 1.520 1.530 0.000 17,979.410
07/07/2009 461,000 707,910.000 1.540 1.510 1.520 -0.654 17,862.270
08/07/2009 1,222,000 1,809,140.000 1.520 1.460 1.460 -3.947 17,721.070
09/07/2009 268,000 390,420.000 1.480 1.430 1.470 +0.685 17,790.590
10/07/2009 2,671,000 3,996,990.000 1.540 1.430 1.510 +2.721 17,708.420
13/07/2009 555,000 833,120.000 1.510 1.480 1.500 -0.662 17,254.630
14/07/2009 2,025,000 3,009,780.000 1.520 1.470 1.490 -0.667 17,885.730
15/07/2009 885,000 1,325,650.000 1.520 1.480 1.520 +2.013 18,258.660