| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2013 | HKD | 10.22 | 10.42 | 9.9 | 10.3 | 10.3 | +0.08 (+0.78%) | 7,931,082 |
| 5 Jun 2013 | HKD | 9.88 | 10.38 | 9.68 | 10.22 | 10.22 | -0.18 (-1.73%) | 15,316,393 |
| 4 Jun 2013 | HKD | 10.16 | 10.7 | 10.06 | 10.4 | 10.4 | +0.18 (+1.76%) | 13,308,371 |
| 3 Jun 2013 | HKD | 9.68 | 10.3 | 9.61 | 10.22 | 10.22 | +0.51 (+5.25%) | 21,647,589 |
| 31 May 2013 | HKD | 8.62 | 9.8 | 8.62 | 9.71 | 9.71 | +1.5 (+18.27%) | 27,767,251 |
| 30 May 2013 | HKD | 8.48 | 8.48 | 7.95 | 8.21 | 8.21 | -0.27 (-3.18%) | 4,899,418 |
| 29 May 2013 | HKD | 8.74 | 8.75 | 8.39 | 8.48 | 8.48 | -0.26 (-2.97%) | 6,405,628 |
| 28 May 2013 | HKD | 8.05 | 8.78 | 7.9 | 8.74 | 8.74 | +0.67 (+8.30%) | 8,794,000 |
| 27 May 2013 | HKD | 8.21 | 8.21 | 8.03 | 8.07 | 8.07 | -0.16 (-1.94%) | 2,374,997 |
| 24 May 2013 | HKD | 8.35 | 8.35 | 7.87 | 8.23 | 8.23 | -0.12 (-1.44%) | 2,934,815 |
| 23 May 2013 | HKD | 8.5 | 8.78 | 8.27 | 8.35 | 8.35 | -0.07 (-0.83%) | 13,454,780 |
| 22 May 2013 | HKD | 8.15 | 8.42 | 8.15 | 8.42 | 8.42 | +0.3 (+3.69%) | 8,125,000 |
| 21 May 2013 | HKD | 8.07 | 8.18 | 8 | 8.12 | 8.12 | +0.13 (+1.63%) | 8,867,591 |
| 20 May 2013 | HKD | 7.7 | 8.01 | 7.7 | 7.99 | 7.99 | +0.29 (+3.77%) | 8,087,591 |
| 17 May 2013 | HKD | 7.7 | 7.7 | 7.7 | 7.7 | 7.7 | 0.0 (0.0%) | 0 |
| 16 May 2013 | HKD | 7.75 | 7.75 | 7.57 | 7.7 | 7.7 | +0.08 (+1.05%) | 6,575,400 |
| 15 May 2013 | HKD | 7.64 | 7.75 | 7.58 | 7.62 | 7.62 | -0.04 (-0.52%) | 4,184,870 |
| 14 May 2013 | HKD | 7.53 | 7.67 | 7.53 | 7.66 | 7.66 | +0.08 (+1.06%) | 3,422,320 |
| 13 May 2013 | HKD | 7.6 | 7.64 | 7.53 | 7.58 | 7.58 | -0.04 (-0.52%) | 2,094,344 |
| 10 May 2013 | HKD | 7.58 | 7.63 | 7.53 | 7.62 | 7.62 | +0.04 (+0.53%) | 2,824,000 |
| 9 May 2013 | HKD | 7.5 | 7.62 | 7.5 | 7.58 | 7.58 | +0.08 (+1.07%) | 4,614,286 |
| 8 May 2013 | HKD | 7.54 | 7.6 | 7.4 | 7.5 | 7.5 | -0.02 (-0.27%) | 7,564,864 |
| 7 May 2013 | HKD | 7.6 | 7.6 | 7.37 | 7.52 | 7.52 | 0.0 (0.0%) | 6,032,112 |
| 6 May 2013 | HKD | 7.53 | 7.66 | 7.5 | 7.52 | 7.52 | 0.0 (0.0%) | 5,578,795 |
| 3 May 2013 | HKD | 7.52 | 7.68 | 7.42 | 7.52 | 7.52 | 0.0 (0.0%) | 3,900,000 |
| 2 May 2013 | HKD | 7.44 | 7.55 | 7.38 | 7.52 | 7.52 | +0.07 (+0.94%) | 3,513,373 |
| 1 May 2013 | HKD | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0.0 (0.0%) | 0 |
| 30 Apr 2013 | HKD | 7.47 | 7.59 | 7.38 | 7.45 | 7.45 | +0.02 (+0.27%) | 6,082,980 |
| 29 Apr 2013 | HKD | 7.4 | 7.47 | 7.35 | 7.43 | 7.43 | +0.03 (+0.41%) | 8,084,467 |
| 26 Apr 2013 | HKD | 7.6 | 7.6 | 7.38 | 7.4 | 7.4 | -0.2 (-2.63%) | 7,822,950 |
