| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jan 2013 | HKD | 7.62 | 7.64 | 7.46 | 7.48 | 7.48 | -0.14 (-1.84%) | 13,902,900 |
| 30 Jan 2013 | HKD | 7.66 | 7.74 | 7.58 | 7.62 | 7.62 | -0.06 (-0.78%) | 38,293,301 |
| 29 Jan 2013 | HKD | 7.5 | 7.69 | 7.45 | 7.68 | 7.68 | +0.23 (+3.09%) | 29,660,001 |
| 28 Jan 2013 | HKD | 7.5 | 7.52 | 7.26 | 7.45 | 7.45 | +0.15 (+2.05%) | 10,228,900 |
| 25 Jan 2013 | HKD | 7.39 | 7.39 | 7.06 | 7.3 | 7.3 | -0.1 (-1.35%) | 17,653,565 |
| 24 Jan 2013 | HKD | 7.56 | 7.58 | 7.35 | 7.4 | 7.4 | -0.08 (-1.07%) | 12,004,170 |
| 23 Jan 2013 | HKD | 7.5 | 7.51 | 7.44 | 7.48 | 7.48 | +0.03 (+0.40%) | 16,528,042 |
| 22 Jan 2013 | HKD | 7.53 | 7.53 | 7.43 | 7.45 | 7.45 | -0.05 (-0.67%) | 6,554,565 |
| 21 Jan 2013 | HKD | 7.5 | 7.54 | 7.48 | 7.5 | 7.5 | -0.04 (-0.53%) | 16,253,900 |
| 18 Jan 2013 | HKD | 7.64 | 7.65 | 7.53 | 7.54 | 7.54 | -0.05 (-0.66%) | 13,189,000 |
| 17 Jan 2013 | HKD | 7.63 | 7.64 | 7.52 | 7.59 | 7.59 | 0.0 (0.0%) | 7,544,000 |
| 16 Jan 2013 | HKD | 7.58 | 7.61 | 7.5 | 7.59 | 7.59 | 0.0 (0.0%) | 5,789,300 |
| 15 Jan 2013 | HKD | 7.64 | 7.7 | 7.57 | 7.59 | 7.59 | -0.05 (-0.65%) | 6,333,300 |
| 14 Jan 2013 | HKD | 7.59 | 7.68 | 7.47 | 7.64 | 7.64 | +0.18 (+2.41%) | 9,438,500 |
| 11 Jan 2013 | HKD | 7.5 | 7.58 | 7.41 | 7.46 | 7.46 | -0.24 (-3.12%) | 44,430,312 |
| 10 Jan 2013 | HKD | 7.72 | 7.76 | 7.65 | 7.7 | 7.7 | +0.04 (+0.52%) | 8,354,595 |
| 9 Jan 2013 | HKD | 7.7 | 7.7 | 7.61 | 7.66 | 7.66 | -0.04 (-0.52%) | 34,981,955 |
| 8 Jan 2013 | HKD | 7.8 | 7.82 | 7.67 | 7.7 | 7.7 | -0.03 (-0.39%) | 15,179,300 |
| 7 Jan 2013 | HKD | 7.7 | 7.8 | 7.68 | 7.73 | 7.73 | +0.13 (+1.71%) | 19,557,624 |
| 4 Jan 2013 | HKD | 7.58 | 7.65 | 7.55 | 7.6 | 7.6 | -0.03 (-0.39%) | 10,773,794 |
| 3 Jan 2013 | HKD | 7.83 | 7.86 | 7.59 | 7.63 | 7.63 | -0.17 (-2.18%) | 45,332,968 |
| 2 Jan 2013 | HKD | 7.8 | 7.83 | 7.67 | 7.8 | 7.8 | +0.09 (+1.17%) | 12,955,508 |
| 1 Jan 2013 | HKD | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 0.0 (0.0%) | 0 |
| 31 Dec 2012 | HKD | 7.65 | 7.72 | 7.65 | 7.71 | 7.71 | +0.06 (+0.78%) | 3,417,761 |
| 28 Dec 2012 | HKD | 7.76 | 7.78 | 7.62 | 7.65 | 7.65 | -0.05 (-0.65%) | 23,807,899 |
| 27 Dec 2012 | HKD | 7.7 | 7.83 | 7.65 | 7.7 | 7.7 | 0.0 (0.0%) | 6,716,374 |
| 26 Dec 2012 | HKD | 7.7 | 7.7 | 7.7 | 7.7 | 7.7 | 0.0 (0.0%) | 0 |
| 25 Dec 2012 | HKD | 7.7 | 7.7 | 7.7 | 7.7 | 7.7 | 0.0 (0.0%) | 0 |
| 24 Dec 2012 | HKD | 7.7 | 7.78 | 7.67 | 7.7 | 7.7 | +0.01 (+0.13%) | 4,094,626 |
| 21 Dec 2012 | HKD | 7.98 | 8.12 | 7.67 | 7.69 | 7.69 | -0.31 (-3.88%) | 26,699,478 |
