| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Apr 2013 | HKD | 67.3937 | 67.5089 | 66.5873 | 67.1057 | 67.1057 | -0.346 (-0.51%) | 2,557,670 |
| 26 Apr 2013 | HKD | 67.5665 | 68.0273 | 67.0481 | 67.4513 | 67.4513 | -0.115 (-0.17%) | 4,223,897 |
| 25 Apr 2013 | HKD | 68.2577 | 68.3729 | 67.2785 | 67.5665 | 67.5665 | -0.461 (-0.68%) | 3,057,903 |
| 24 Apr 2013 | HKD | 67.5089 | 68.1425 | 66.7025 | 68.0273 | 68.0273 | +1.152 (+1.72%) | 3,941,172 |
| 23 Apr 2013 | HKD | 67.2785 | 67.4513 | 66.2993 | 66.8753 | 66.8753 | -0.403 (-0.60%) | 3,082,840 |
| 22 Apr 2013 | HKD | 67.5089 | 67.6817 | 66.8753 | 67.2785 | 67.2785 | +0.173 (+0.26%) | 2,186,947 |
| 19 Apr 2013 | HKD | 66.1265 | 67.3361 | 65.7809 | 67.1057 | 67.1057 | +1.325 (+2.01%) | 4,091,574 |
| 18 Apr 2013 | HKD | 65.0896 | 66.0113 | 65.032 | 65.7809 | 65.7809 | +0.288 (+0.44%) | 3,514,382 |
| 17 Apr 2013 | HKD | 66.8177 | 66.8177 | 65.4929 | 65.4929 | 65.4929 | -1.094 (-1.64%) | 3,982,687 |
| 16 Apr 2013 | HKD | 65.7809 | 67.9121 | 65.3776 | 66.5873 | 66.5873 | +0.634 (+0.96%) | 4,562,698 |
| 15 Apr 2013 | HKD | 66.2417 | 66.2417 | 65.3776 | 65.9537 | 65.9537 | -0.23 (-0.35%) | 2,168,038 |
| 12 Apr 2013 | HKD | 66.0113 | 66.7025 | 65.7233 | 66.1841 | 66.1841 | +0.23 (+0.35%) | 2,226,500 |
| 11 Apr 2013 | HKD | 66.7025 | 66.7025 | 65.5505 | 65.9537 | 65.9537 | +0.288 (+0.44%) | 3,497,021 |
| 10 Apr 2013 | HKD | 64.6864 | 66.0689 | 64.6864 | 65.6657 | 65.6657 | +1.095 (+1.70%) | 5,570,396 |
| 9 Apr 2013 | HKD | 63.9376 | 64.8016 | 63.9376 | 64.5712 | 64.5712 | +0.346 (+0.54%) | 3,799,691 |
| 8 Apr 2013 | HKD | 64.2832 | 64.9744 | 63.8224 | 64.2256 | 64.2256 | -0.749 (-1.15%) | 4,232,269 |
| 5 Apr 2013 | HKD | 65.2048 | 65.8385 | 64.8016 | 64.9744 | 64.9744 | -1.036 (-1.57%) | 6,076,701 |
| 4 Apr 2013 | HKD | 66.01 | 66.01 | 66.01 | 66.01 | 66.01 | -0.001 (0.0%) | 0 |
| 3 Apr 2013 | HKD | 67.2209 | 67.2209 | 65.7233 | 66.0113 | 66.0113 | -0.461 (-0.69%) | 2,989,128 |
| 2 Apr 2013 | HKD | 66.0689 | 66.5297 | 65.2624 | 66.4721 | 66.4721 | +0.462 (+0.70%) | 4,590,966 |
| 1 Apr 2013 | HKD | 66.01 | 66.01 | 66.01 | 66.01 | 66.01 | 0.0 (0.0%) | 0 |
| 29 Mar 2013 | HKD | 66.01 | 66.01 | 66.01 | 66.01 | 66.01 | -0.001 (0.0%) | 0 |
| 28 Mar 2013 | HKD | 66.0689 | 66.1265 | 64.6288 | 66.0113 | 66.0113 | +0.518 (+0.79%) | 5,702,863 |
| 27 Mar 2013 | HKD | 65.6657 | 66.3569 | 65.3776 | 65.4929 | 65.4929 | +0.288 (+0.44%) | 5,158,692 |
| 26 Mar 2013 | HKD | 63.6496 | 65.7233 | 63.4192 | 65.2048 | 65.2048 | +1.44 (+2.26%) | 6,058,594 |
| 25 Mar 2013 | HKD | 64.6864 | 64.8592 | 63.7072 | 63.7648 | 63.7648 | -0.288 (-0.45%) | 3,214,376 |
| 22 Mar 2013 | HKD | 63.8224 | 64.456 | 63.7072 | 64.0528 | 64.0528 | -0.23 (-0.36%) | 3,670,923 |
| 21 Mar 2013 | HKD | 64.1104 | 65.0896 | 63.9376 | 64.2832 | 64.2832 | -0.23 (-0.36%) | 4,538,381 |
| 20 Mar 2013 | HKD | 63.9376 | 64.8016 | 63.88 | 64.5136 | 64.5136 | +0.173 (+0.27%) | 5,896,955 |
| 19 Mar 2013 | HKD | 63.88 | 65.3776 | 63.8224 | 64.3408 | 64.3408 | +0.346 (+0.54%) | 4,217,856 |
