| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2013 | HKD | 72.981 | 73.9027 | 72.0594 | 72.2898 | 72.2898 | -0.461 (-0.63%) | 3,626,854 |
| 1 Feb 2013 | HKD | 73.4419 | 73.7875 | 72.3474 | 72.7506 | 72.7506 | -0.518 (-0.71%) | 3,484,656 |
| 31 Jan 2013 | HKD | 74.3059 | 74.3059 | 73.2114 | 73.269 | 73.269 | -0.749 (-1.01%) | 2,704,699 |
| 30 Jan 2013 | HKD | 73.8451 | 74.7667 | 73.7299 | 74.0179 | 74.0179 | +0.173 (+0.23%) | 3,613,330 |
| 29 Jan 2013 | HKD | 74.2483 | 74.5363 | 73.7875 | 73.8451 | 73.8451 | -0.346 (-0.47%) | 2,945,215 |
| 28 Jan 2013 | HKD | 74.3059 | 74.5939 | 73.7299 | 74.1907 | 74.1907 | -0.518 (-0.69%) | 2,922,396 |
| 25 Jan 2013 | HKD | 74.2483 | 74.8819 | 74.2483 | 74.7091 | 74.7091 | -0.173 (-0.23%) | 2,555,158 |
| 24 Jan 2013 | HKD | 73.3843 | 74.8819 | 73.3267 | 74.8819 | 74.8819 | +1.037 (+1.40%) | 3,357,912 |
| 23 Jan 2013 | HKD | 74.3059 | 74.7091 | 73.1538 | 73.8451 | 73.8451 | -0.576 (-0.77%) | 4,903,456 |
| 22 Jan 2013 | HKD | 74.8819 | 74.8819 | 74.1331 | 74.4211 | 74.4211 | -0.403 (-0.54%) | 2,750,995 |
| 21 Jan 2013 | HKD | 74.8819 | 75.1699 | 74.4787 | 74.8243 | 74.8243 | -0.403 (-0.54%) | 3,494,568 |
| 18 Jan 2013 | HKD | 75.5155 | 75.9187 | 74.9395 | 75.2275 | 75.2275 | -0.461 (-0.61%) | 3,795,053 |
| 17 Jan 2013 | HKD | 76.3219 | 76.4371 | 75.0547 | 75.6883 | 75.6883 | +0.749 (+1.00%) | 6,148,534 |
| 16 Jan 2013 | HKD | 72.8658 | 75.2275 | 72.693 | 74.9395 | 74.9395 | +1.382 (+1.88%) | 6,474,578 |
| 15 Jan 2013 | HKD | 72.8082 | 74.0179 | 72.7506 | 73.5571 | 73.5571 | +0.173 (+0.24%) | 4,803,224 |
| 14 Jan 2013 | HKD | 72.8658 | 73.5571 | 72.405 | 73.3843 | 73.3843 | +0.864 (+1.19%) | 4,172,140 |
| 11 Jan 2013 | HKD | 72.8658 | 73.1538 | 72.2898 | 72.5202 | 72.5202 | -0.691 (-0.94%) | 3,777,359 |
| 10 Jan 2013 | HKD | 72.5202 | 73.269 | 71.6562 | 73.2114 | 73.2114 | +1.382 (+1.92%) | 6,828,255 |
| 9 Jan 2013 | HKD | 71.3106 | 71.8866 | 70.7346 | 71.829 | 71.829 | +1.325 (+1.88%) | 3,673,536 |
| 8 Jan 2013 | HKD | 70.965 | 71.253 | 70.0434 | 70.5042 | 70.5042 | -0.634 (-0.89%) | 3,084,807 |
| 7 Jan 2013 | HKD | 70.101 | 71.253 | 69.6402 | 71.1378 | 71.1378 | +1.498 (+2.15%) | 5,854,372 |
| 4 Jan 2013 | HKD | 69.813 | 69.8706 | 69.1793 | 69.6402 | 69.6402 | +0.288 (+0.42%) | 2,644,229 |
| 3 Jan 2013 | HKD | 69.9858 | 70.2162 | 69.1793 | 69.3522 | 69.3522 | -0.806 (-1.15%) | 4,665,740 |
| 2 Jan 2013 | HKD | 68.7185 | 70.2162 | 68.3729 | 70.1586 | 70.1586 | +1.609 (+2.35%) | 4,538,080 |
| 1 Jan 2013 | HKD | 68.55 | 68.55 | 68.55 | 68.55 | 68.55 | +0.004 (+0.01%) | 0 |
| 31 Dec 2012 | HKD | 68.0849 | 68.5457 | 67.9697 | 68.5457 | 68.5457 | +0.058 (+0.08%) | 1,347,639 |
| 28 Dec 2012 | HKD | 68.3729 | 68.8337 | 68.1425 | 68.4881 | 68.4881 | +0.115 (+0.17%) | 1,863,844 |
| 27 Dec 2012 | HKD | 68.8913 | 68.8913 | 68.1425 | 68.3729 | 68.3729 | -0.117 (-0.17%) | 2,327,748 |
| 26 Dec 2012 | HKD | 68.49 | 68.49 | 68.49 | 68.49 | 68.49 | 0.0 (0.0%) | 0 |
| 25 Dec 2012 | HKD | 68.49 | 68.49 | 68.49 | 68.49 | 68.49 | +0.002 (+0.0%) | 0 |
