| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2012 | HKD | 30.85 | 31.05 | 30.55 | 30.8 | 30.8 | +0.05 (+0.16%) | 21,821,196 |
| 11 Dec 2012 | HKD | 30 | 31.1 | 29.95 | 30.75 | 30.75 | +0.9 (+3.02%) | 33,920,297 |
| 10 Dec 2012 | HKD | 30.35 | 30.4 | 29.8 | 29.85 | 29.85 | -0.25 (-0.83%) | 18,738,343 |
| 7 Dec 2012 | HKD | 30.05 | 30.1 | 29.85 | 30.1 | 30.1 | +0.05 (+0.17%) | 38,266,696 |
| 6 Dec 2012 | HKD | 30.2 | 30.2 | 29.7 | 30.05 | 30.05 | -0.1 (-0.33%) | 122,026,468 |
| 5 Dec 2012 | HKD | 29.5 | 30.25 | 29.4 | 30.15 | 30.15 | +0.55 (+1.86%) | 24,195,033 |
| 4 Dec 2012 | HKD | 29.6 | 30.05 | 29.4 | 29.6 | 29.6 | -0.15 (-0.50%) | 26,156,501 |
| 3 Dec 2012 | HKD | 30.25 | 30.3 | 29.7 | 29.75 | 29.75 | -0.55 (-1.82%) | 33,212,155 |
| 30 Nov 2012 | HKD | 30.45 | 30.55 | 30 | 30.3 | 30.3 | -0.2 (-0.66%) | 78,445,063 |
| 29 Nov 2012 | HKD | 30.5 | 30.6 | 30.3 | 30.5 | 30.5 | +0.2 (+0.66%) | 21,184,484 |
| 28 Nov 2012 | HKD | 30.55 | 30.65 | 30.1 | 30.3 | 30.3 | -0.1 (-0.33%) | 22,816,583 |
| 27 Nov 2012 | HKD | 30 | 30.55 | 29.95 | 30.4 | 30.4 | +0.35 (+1.16%) | 33,480,789 |
| 26 Nov 2012 | HKD | 30.2 | 30.35 | 29.95 | 30.05 | 30.05 | -0.3 (-0.99%) | 15,525,973 |
| 23 Nov 2012 | HKD | 30.25 | 30.4 | 30.05 | 30.35 | 30.35 | -0.2 (-0.65%) | 19,601,800 |
| 22 Nov 2012 | HKD | 30.35 | 30.55 | 30.15 | 30.55 | 30.55 | +0.3 (+0.99%) | 21,642,272 |
| 21 Nov 2012 | HKD | 30 | 30.3 | 29.9 | 30.25 | 30.25 | +0.45 (+1.51%) | 18,122,675 |
| 20 Nov 2012 | HKD | 30.1 | 30.35 | 29.5 | 29.8 | 29.8 | -0.25 (-0.83%) | 30,721,324 |
| 19 Nov 2012 | HKD | 30.55 | 30.55 | 29.95 | 30.05 | 30.05 | -0.1 (-0.33%) | 16,969,937 |
| 16 Nov 2012 | HKD | 30.45 | 30.45 | 29.95 | 30.15 | 30.15 | +0.1 (+0.33%) | 14,477,229 |
| 15 Nov 2012 | HKD | 29.95 | 30.25 | 29.9 | 30.05 | 30.05 | -0.3 (-0.99%) | 16,400,447 |
| 14 Nov 2012 | HKD | 30.1 | 30.55 | 30.05 | 30.35 | 30.35 | +0.2 (+0.66%) | 16,775,351 |
| 13 Nov 2012 | HKD | 30.5 | 30.5 | 30.1 | 30.15 | 30.15 | -0.35 (-1.15%) | 11,144,677 |
| 12 Nov 2012 | HKD | 30.5 | 30.5 | 30.05 | 30.5 | 30.5 | +0.3 (+0.99%) | 10,788,326 |
| 9 Nov 2012 | HKD | 30.7 | 30.7 | 30.1 | 30.2 | 30.2 | -0.55 (-1.79%) | 18,208,194 |
| 8 Nov 2012 | HKD | 30.9 | 31.15 | 30.5 | 30.75 | 30.75 | -0.375 (-1.20%) | 23,109,674 |
| 7 Nov 2012 | HKD | 30.9 | 31.3 | 30.7 | 31.125 | 31.125 | +0.025 (+0.08%) | 25,637,767 |
| 6 Nov 2012 | HKD | 30.95 | 31.35 | 30.85 | 31.1 | 31.1 | -0.2 (-0.64%) | 21,570,234 |
| 5 Nov 2012 | HKD | 31.55 | 31.75 | 31.05 | 31.3 | 31.3 | -0.5 (-1.57%) | 20,196,915 |
| 2 Nov 2012 | HKD | 31.65 | 31.9 | 31.3 | 31.8 | 31.8 | +0.6 (+1.92%) | 31,100,364 |
| 1 Nov 2012 | HKD | 30.45 | 31.2 | 30.45 | 31.2 | 31.2 | +0.55 (+1.79%) | 33,508,094 |
