| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Nov 2012 | HKD | 65.032 | 65.9537 | 64.8592 | 65.8961 | 65.8961 | +0.864 (+1.33%) | 2,917,966 |
| 9 Nov 2012 | HKD | 64.8016 | 65.6081 | 64.8016 | 65.032 | 65.032 | -0.346 (-0.53%) | 4,454,504 |
| 8 Nov 2012 | HKD | 66.5297 | 66.5297 | 65.3776 | 65.3776 | 65.3776 | -1.498 (-2.24%) | 6,129,412 |
| 7 Nov 2012 | HKD | 66.8177 | 67.1057 | 66.2417 | 66.8753 | 66.8753 | +0.346 (+0.52%) | 3,389,701 |
| 6 Nov 2012 | HKD | 66.8177 | 66.9329 | 65.9537 | 66.5297 | 66.5297 | -0.058 (-0.09%) | 2,608,724 |
| 5 Nov 2012 | HKD | 67.1633 | 67.2785 | 66.5297 | 66.5873 | 66.5873 | -0.115 (-0.17%) | 2,731,196 |
| 2 Nov 2012 | HKD | 66.2417 | 66.8177 | 66.2417 | 66.7025 | 66.7025 | +0.461 (+0.70%) | 4,299,668 |
| 1 Nov 2012 | HKD | 66.5297 | 66.5297 | 65.6657 | 66.2417 | 66.2417 | +0.288 (+0.44%) | 3,712,600 |
| 31 Oct 2012 | HKD | 65.2624 | 66.1841 | 64.8016 | 65.9537 | 65.9537 | +1.325 (+2.05%) | 4,652,844 |
| 30 Oct 2012 | HKD | 64.9168 | 64.9168 | 64.0528 | 64.6288 | 64.6288 | -0.058 (-0.09%) | 4,251,508 |
| 29 Oct 2012 | HKD | 65.0896 | 65.0896 | 64.2256 | 64.6864 | 64.6864 | -3.168 (-4.67%) | 9,875,614 |
| 26 Oct 2012 | HKD | 68.2001 | 68.4881 | 67.2785 | 67.8545 | 67.8545 | -0.922 (-1.34%) | 2,974,716 |
| 25 Oct 2012 | HKD | 68.4881 | 69.0065 | 68.3153 | 68.7761 | 68.7761 | -0.288 (-0.42%) | 5,348,927 |
| 24 Oct 2012 | HKD | 66.1841 | 69.2369 | 66.0689 | 69.0641 | 69.0641 | +2.884 (+4.36%) | 8,786,898 |
| 23 Oct 2012 | HKD | 66.18 | 66.18 | 66.18 | 66.18 | 66.18 | -0.004 (-0.01%) | 0 |
| 22 Oct 2012 | HKD | 65.6081 | 66.2993 | 65.3776 | 66.1841 | 66.1841 | +0.806 (+1.23%) | 3,918,568 |
| 19 Oct 2012 | HKD | 65.9537 | 66.2993 | 64.9744 | 65.3776 | 65.3776 | -0.461 (-0.70%) | 5,047,526 |
| 18 Oct 2012 | HKD | 66.8177 | 66.8753 | 65.7233 | 65.8385 | 65.8385 | -0.518 (-0.78%) | 3,949,347 |
| 17 Oct 2012 | HKD | 66.8177 | 66.8177 | 66.0113 | 66.3569 | 66.3569 | +0.173 (+0.26%) | 3,127,002 |
| 16 Oct 2012 | HKD | 65.8961 | 66.5297 | 65.4929 | 66.1841 | 66.1841 | +0.749 (+1.14%) | 2,546,634 |
| 15 Oct 2012 | HKD | 65.2048 | 66.2993 | 64.8592 | 65.4353 | 65.4353 | +0.231 (+0.35%) | 2,859,437 |
| 12 Oct 2012 | HKD | 65.7233 | 66.6449 | 65.032 | 65.2048 | 65.2048 | -0.288 (-0.44%) | 4,008,267 |
| 11 Oct 2012 | HKD | 65.8385 | 66.5297 | 65.0896 | 65.4929 | 65.4929 | -1.037 (-1.56%) | 4,121,077 |
| 10 Oct 2012 | HKD | 66.7025 | 66.8177 | 65.7809 | 66.5297 | 66.5297 | +0.058 (+0.09%) | 2,690,070 |
| 9 Oct 2012 | HKD | 66.7601 | 67.0481 | 66.2993 | 66.4721 | 66.4721 | +0.058 (+0.09%) | 3,019,505 |
| 8 Oct 2012 | HKD | 66.2417 | 66.6449 | 66.1265 | 66.4145 | 66.4145 | -0.23 (-0.35%) | 3,516,068 |
| 5 Oct 2012 | HKD | 66.3569 | 66.7025 | 66.0689 | 66.6449 | 66.6449 | -0.115 (-0.17%) | 3,064,046 |
| 4 Oct 2012 | HKD | 66.0689 | 67.1057 | 65.6657 | 66.7601 | 66.7601 | 0.0 (0.0%) | 3,758,954 |
| 3 Oct 2012 | HKD | 64.6288 | 66.8177 | 64.6288 | 66.7601 | 66.7601 | +1.27 (+1.94%) | 6,626,120 |
| 2 Oct 2012 | HKD | 65.49 | 65.49 | 65.49 | 65.49 | 65.49 | 0.0 (0.0%) | 0 |
