| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2013 | HKD | 4.27 | 4.29 | 4.17 | 4.22 | 42.2 | -0.02 (-0.47%) | 510,100 |
| 22 Jan 2013 | HKD | 4.24 | 4.29 | 4.16 | 4.24 | 42.4 | +0.04 (+0.95%) | 497,700 |
| 21 Jan 2013 | HKD | 4.21 | 4.49 | 4.18 | 4.2 | 42 | -0.01 (-0.24%) | 561,500 |
| 18 Jan 2013 | HKD | 4.15 | 4.6 | 4.15 | 4.21 | 42.1 | +0.09 (+2.18%) | 584,900 |
| 17 Jan 2013 | HKD | 4.14 | 4.28 | 4.06 | 4.12 | 41.2 | +0.02 (+0.49%) | 657,700 |
| 16 Jan 2013 | HKD | 4.27 | 4.32 | 4.08 | 4.1 | 41 | -0.14 (-3.30%) | 559,900 |
| 15 Jan 2013 | HKD | 4.25 | 4.35 | 4.2 | 4.24 | 42.4 | +0.06 (+1.44%) | 684,500 |
| 14 Jan 2013 | HKD | 4.01 | 4.5 | 4.01 | 4.18 | 41.8 | +0.19 (+4.76%) | 1,026,000 |
| 11 Jan 2013 | HKD | 3.99 | 4.16 | 3.95 | 3.99 | 39.9 | +0.02 (+0.50%) | 970,900 |
| 10 Jan 2013 | HKD | 3.71 | 3.98 | 3.71 | 3.97 | 39.7 | +0.27 (+7.30%) | 1,509,600 |
| 9 Jan 2013 | HKD | 3.62 | 3.8 | 3.59 | 3.7 | 37 | +0.11 (+3.06%) | 790,700 |
| 8 Jan 2013 | HKD | 3.63 | 3.75 | 3.56 | 3.59 | 35.9 | 0.0 (0.0%) | 909,300 |
| 7 Jan 2013 | HKD | 3.39 | 3.66 | 3.38 | 3.59 | 35.9 | +0.23 (+6.85%) | 3,194,900 |
| 4 Jan 2013 | HKD | 3.34 | 3.43 | 3.31 | 3.36 | 33.6 | +0.06 (+1.82%) | 2,962,900 |
| 3 Jan 2013 | HKD | 3.19 | 3.38 | 3.15 | 3.3 | 33 | +0.14 (+4.43%) | 2,272,156 |
| 2 Jan 2013 | HKD | 3.07 | 3.18 | 3.07 | 3.16 | 31.6 | +0.1 (+3.27%) | 1,414,542 |
| 1 Jan 2013 | HKD | 3.06 | 3.06 | 3.06 | 3.06 | 30.6 | 0.0 (0.0%) | 0 |
| 31 Dec 2012 | HKD | 2.95 | 3.12 | 2.95 | 3.06 | 30.6 | +0.1 (+3.38%) | 1,173,600 |
| 28 Dec 2012 | HKD | 2.92 | 3.01 | 2.91 | 2.96 | 29.6 | +0.05 (+1.72%) | 1,097,300 |
| 27 Dec 2012 | HKD | 2.95 | 2.97 | 2.89 | 2.91 | 29.1 | -0.03 (-1.02%) | 364,700 |
| 26 Dec 2012 | HKD | 2.94 | 2.94 | 2.94 | 2.94 | 29.4 | 0.0 (0.0%) | 0 |
| 25 Dec 2012 | HKD | 2.94 | 2.94 | 2.94 | 2.94 | 29.4 | 0.0 (0.0%) | 0 |
| 24 Dec 2012 | HKD | 2.86 | 2.96 | 2.86 | 2.94 | 29.4 | +0.09 (+3.16%) | 471,300 |
| 21 Dec 2012 | HKD | 2.76 | 2.88 | 2.75 | 2.85 | 28.5 | +0.08 (+2.89%) | 1,207,300 |
| 20 Dec 2012 | HKD | 2.78 | 2.8 | 2.74 | 2.77 | 27.7 | -0.02 (-0.72%) | 1,125,900 |
| 19 Dec 2012 | HKD | 2.79 | 2.81 | 2.77 | 2.79 | 27.9 | 0.0 (0.0%) | 752,200 |
| 18 Dec 2012 | HKD | 2.76 | 2.79 | 2.76 | 2.79 | 27.9 | +0.01 (+0.36%) | 646,500 |
| 17 Dec 2012 | HKD | 2.77 | 2.8 | 2.75 | 2.78 | 27.8 | +0.01 (+0.36%) | 1,120,600 |
| 14 Dec 2012 | HKD | 2.78 | 2.8 | 2.75 | 2.77 | 27.7 | -0.03 (-1.07%) | 1,176,700 |
| 13 Dec 2012 | HKD | 2.79 | 2.8 | 2.72 | 2.8 | 28 | +0.03 (+1.08%) | 1,345,300 |
