| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2012 | HKD | 69.2369 | 69.2369 | 68.2001 | 68.4881 | 68.4881 | -0.23 (-0.34%) | 5,663,857 |
| 21 Dec 2012 | HKD | 68.2001 | 68.8337 | 67.1633 | 68.7185 | 68.7185 | -0.346 (-0.50%) | 1,554,902 |
| 20 Dec 2012 | HKD | 68.2577 | 69.1217 | 68.2577 | 69.0641 | 69.0641 | 0.0 (0.0%) | 3,200,040 |
| 19 Dec 2012 | HKD | 69.1217 | 69.4098 | 68.3153 | 69.0641 | 69.0641 | +0.864 (+1.27%) | 3,427,723 |
| 18 Dec 2012 | HKD | 68.8337 | 69.0641 | 68.0849 | 68.2001 | 68.2001 | -0.518 (-0.75%) | 2,283,044 |
| 17 Dec 2012 | HKD | 68.8913 | 69.3522 | 68.3153 | 68.7185 | 68.7185 | -0.749 (-1.08%) | 2,892,351 |
| 14 Dec 2012 | HKD | 68.7761 | 69.813 | 68.7761 | 69.4674 | 69.4674 | +0.403 (+0.58%) | 2,254,194 |
| 13 Dec 2012 | HKD | 70.1586 | 70.5042 | 68.8337 | 69.0641 | 69.0641 | -1.095 (-1.56%) | 3,836,241 |
| 12 Dec 2012 | HKD | 69.1217 | 70.5042 | 69.1217 | 70.1586 | 70.1586 | +1.21 (+1.75%) | 4,683,689 |
| 11 Dec 2012 | HKD | 67.9697 | 69.0641 | 67.9697 | 68.9489 | 68.9489 | +0.691 (+1.01%) | 3,446,172 |
| 10 Dec 2012 | HKD | 68.1425 | 68.6609 | 68.1425 | 68.2577 | 68.2577 | 0.0 (0.0%) | 2,859,719 |
| 7 Dec 2012 | HKD | 68.2577 | 68.7185 | 68.0849 | 68.2577 | 68.2577 | -0.058 (-0.08%) | 4,382,889 |
| 6 Dec 2012 | HKD | 68.8337 | 68.8337 | 67.3937 | 68.3153 | 68.3153 | +0.058 (+0.08%) | 2,278,344 |
| 5 Dec 2012 | HKD | 67.0481 | 68.5457 | 66.8177 | 68.2577 | 68.2577 | +0.749 (+1.11%) | 4,247,932 |
| 4 Dec 2012 | HKD | 67.3937 | 68.2001 | 66.9905 | 67.5089 | 67.5089 | +0.288 (+0.43%) | 4,200,423 |
| 3 Dec 2012 | HKD | 69.0065 | 69.0065 | 66.7601 | 67.2209 | 67.2209 | -0.922 (-1.35%) | 4,714,687 |
| 30 Nov 2012 | HKD | 68.4881 | 68.8913 | 68.0273 | 68.1425 | 68.1425 | -0.058 (-0.08%) | 4,747,366 |
| 29 Nov 2012 | HKD | 67.9121 | 68.4881 | 67.7393 | 68.2001 | 68.2001 | +0.634 (+0.94%) | 3,505,369 |
| 28 Nov 2012 | HKD | 67.5089 | 67.9121 | 67.2785 | 67.5665 | 67.5665 | -0.115 (-0.17%) | 3,345,789 |
| 27 Nov 2012 | HKD | 68.2577 | 68.4305 | 67.5089 | 67.6817 | 67.6817 | +0.173 (+0.26%) | 2,609,430 |
| 26 Nov 2012 | HKD | 67.6817 | 68.2577 | 67.4513 | 67.5089 | 67.5089 | -0.058 (-0.09%) | 4,997,706 |
| 23 Nov 2012 | HKD | 66.9329 | 67.8545 | 66.5873 | 67.5665 | 67.5665 | +0.634 (+0.95%) | 5,062,135 |
| 22 Nov 2012 | HKD | 65.4929 | 67.2209 | 65.4353 | 66.9329 | 66.9329 | +1.44 (+2.20%) | 4,831,619 |
| 21 Nov 2012 | HKD | 65.8385 | 65.8385 | 64.8016 | 65.4929 | 65.4929 | +0.288 (+0.44%) | 2,425,623 |
| 20 Nov 2012 | HKD | 65.6081 | 65.8385 | 64.8592 | 65.2048 | 65.2048 | -0.288 (-0.44%) | 2,936,140 |
| 19 Nov 2012 | HKD | 65.032 | 65.7809 | 65.032 | 65.4929 | 65.4929 | +0.749 (+1.16%) | 3,209,261 |
| 16 Nov 2012 | HKD | 64.744 | 65.032 | 64.3984 | 64.744 | 64.744 | -0.115 (-0.18%) | 2,434,633 |
| 15 Nov 2012 | HKD | 64.5136 | 65.3776 | 64.5136 | 64.8592 | 64.8592 | -0.634 (-0.97%) | 2,682,628 |
| 14 Nov 2012 | HKD | 64.8592 | 65.5505 | 64.6288 | 65.4929 | 65.4929 | +0.691 (+1.07%) | 1,497,432 |
| 13 Nov 2012 | HKD | 65.8961 | 65.8961 | 64.6864 | 64.8016 | 64.8016 | -1.095 (-1.66%) | 2,901,130 |
