| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2013 | HKD | 30.8 | 30.8 | 30.6 | 30.7 | 30.7 | +0.15 (+0.49%) | 46,151,238 |
| 23 Jan 2013 | HKD | 30.1 | 30.75 | 30.1 | 30.55 | 30.55 | +0.55 (+1.83%) | 57,993,172 |
| 22 Jan 2013 | HKD | 29.6 | 30.1 | 29.55 | 30 | 30 | +0.45 (+1.52%) | 72,931,363 |
| 21 Jan 2013 | HKD | 29.45 | 29.65 | 29.3 | 29.55 | 29.55 | -0.15 (-0.51%) | 50,631,463 |
| 18 Jan 2013 | HKD | 29.9 | 30.05 | 29.5 | 29.7 | 29.7 | -0.25 (-0.83%) | 53,624,261 |
| 17 Jan 2013 | HKD | 30.05 | 30.4 | 29.8 | 29.95 | 29.95 | -0.3 (-0.99%) | 38,305,164 |
| 16 Jan 2013 | HKD | 30.3 | 30.4 | 30.05 | 30.25 | 30.25 | -0.25 (-0.82%) | 28,815,113 |
| 15 Jan 2013 | HKD | 30.55 | 30.7 | 30.3 | 30.5 | 30.5 | +0.25 (+0.83%) | 42,145,816 |
| 14 Jan 2013 | HKD | 30.1 | 30.4 | 30 | 30.25 | 30.25 | +0.35 (+1.17%) | 36,552,335 |
| 11 Jan 2013 | HKD | 30.2 | 30.25 | 29.85 | 29.9 | 29.9 | -0.4 (-1.32%) | 40,704,306 |
| 10 Jan 2013 | HKD | 30.25 | 30.35 | 30 | 30.3 | 30.3 | -0.05 (-0.16%) | 45,974,382 |
| 9 Jan 2013 | HKD | 30.2 | 30.45 | 30.2 | 30.35 | 30.35 | -0.05 (-0.16%) | 29,994,424 |
| 8 Jan 2013 | HKD | 30.4 | 30.5 | 30.2 | 30.4 | 30.4 | -0.15 (-0.49%) | 27,527,302 |
| 7 Jan 2013 | HKD | 30.85 | 30.95 | 30.5 | 30.55 | 30.55 | -0.45 (-1.45%) | 31,515,052 |
| 4 Jan 2013 | HKD | 31 | 31.1 | 30.8 | 31 | 31 | 0.0 (0.0%) | 26,053,122 |
| 3 Jan 2013 | HKD | 31.4 | 31.4 | 30.75 | 31 | 31 | -0.1 (-0.32%) | 39,766,505 |
| 2 Jan 2013 | HKD | 30.55 | 31.35 | 30.35 | 31.1 | 31.1 | +0.85 (+2.81%) | 57,462,514 |
| 1 Jan 2013 | HKD | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | 0.0 (0.0%) | 0 |
| 31 Dec 2012 | HKD | 30.2 | 30.4 | 30.1 | 30.25 | 30.25 | -0.05 (-0.17%) | 18,488,811 |
| 28 Dec 2012 | HKD | 30.35 | 30.45 | 30.2 | 30.3 | 30.3 | +0.05 (+0.17%) | 23,283,549 |
| 27 Dec 2012 | HKD | 30.65 | 30.95 | 30.2 | 30.25 | 30.25 | +0.1 (+0.33%) | 35,892,949 |
| 26 Dec 2012 | HKD | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 0.0 (0.0%) | 0 |
| 25 Dec 2012 | HKD | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 0.0 (0.0%) | 0 |
| 24 Dec 2012 | HKD | 30.3 | 30.3 | 30 | 30.15 | 30.15 | -0.2 (-0.66%) | 19,177,302 |
| 21 Dec 2012 | HKD | 30.25 | 30.45 | 30 | 30.35 | 30.35 | -0.05 (-0.16%) | 49,826,285 |
| 20 Dec 2012 | HKD | 30.1 | 30.55 | 30.1 | 30.4 | 30.4 | 0.0 (0.0%) | 73,379,561 |
| 19 Dec 2012 | HKD | 30.9 | 30.9 | 30.25 | 30.4 | 30.4 | -0.3 (-0.98%) | 95,209,103 |
| 18 Dec 2012 | HKD | 31 | 31.6 | 30.55 | 30.7 | 30.7 | -0.95 (-3.00%) | 1,859,866,588 |
| 17 Dec 2012 | HKD | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | +0.05 (+0.16%) | 0 |
| 14 Dec 2012 | HKD | 30.7 | 31.8 | 30.7 | 31.6 | 31.6 | +0.9 (+2.93%) | 31,761,298 |
