| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2013 | HKD | 34.35 | 34.75 | 34.1 | 34.45 | 34.45 | -0.2 (-0.58%) | 23,591,084 |
| 29 May 2013 | HKD | 35.35 | 35.35 | 34.5 | 34.65 | 34.65 | -0.6 (-1.70%) | 20,455,587 |
| 28 May 2013 | HKD | 34.85 | 35.5 | 34.8 | 35.25 | 35.25 | +0.3 (+0.86%) | 12,851,710 |
| 27 May 2013 | HKD | 34.8 | 35.2 | 34.6 | 34.95 | 34.95 | 0.0 (0.0%) | 13,784,363 |
| 24 May 2013 | HKD | 34.6 | 35.1 | 34.6 | 34.95 | 34.95 | +0.25 (+0.72%) | 12,592,107 |
| 23 May 2013 | HKD | 35.5 | 35.85 | 34.5 | 34.7 | 34.7 | -1.2 (-3.34%) | 30,640,012 |
| 22 May 2013 | HKD | 36 | 36.55 | 35.7 | 35.9 | 35.9 | -0.2 (-0.55%) | 13,132,381 |
| 21 May 2013 | HKD | 36.3 | 36.95 | 36 | 36.1 | 36.1 | -0.35 (-0.96%) | 29,106,503 |
| 20 May 2013 | HKD | 35.65 | 36.5 | 35.6 | 36.45 | 36.45 | +1.35 (+3.85%) | 36,653,701 |
| 17 May 2013 | HKD | 35.1 | 35.1 | 35.1 | 35.1 | 35.1 | 0.0 (0.0%) | 0 |
| 16 May 2013 | HKD | 35.75 | 35.8 | 35.05 | 35.1 | 35.1 | -0.2 (-0.57%) | 16,440,543 |
| 15 May 2013 | HKD | 35.55 | 35.55 | 35.05 | 35.3 | 35.3 | +0.25 (+0.71%) | 14,629,288 |
| 14 May 2013 | HKD | 35.15 | 35.45 | 34.8 | 35.05 | 35.05 | -0.35 (-0.99%) | 22,048,296 |
| 13 May 2013 | HKD | 36 | 36 | 35.35 | 35.4 | 35.4 | -0.6 (-1.67%) | 21,489,850 |
| 10 May 2013 | HKD | 35.8 | 36 | 35.3 | 36 | 36 | +0.35 (+0.98%) | 20,304,342 |
| 9 May 2013 | HKD | 36 | 36 | 35.15 | 35.65 | 35.65 | 0.0 (0.0%) | 15,973,920 |
| 8 May 2013 | HKD | 35.75 | 35.8 | 35.45 | 35.65 | 35.65 | +0.2 (+0.56%) | 21,207,118 |
| 7 May 2013 | HKD | 34.75 | 35.45 | 34.65 | 35.45 | 35.45 | +0.8 (+2.31%) | 27,382,577 |
| 6 May 2013 | HKD | 34.55 | 34.85 | 34.4 | 34.65 | 34.65 | +0.45 (+1.32%) | 13,454,291 |
| 3 May 2013 | HKD | 34.55 | 34.7 | 34 | 34.2 | 34.2 | -0.2 (-0.58%) | 15,323,835 |
| 2 May 2013 | HKD | 34.85 | 34.85 | 34.15 | 34.4 | 34.4 | -0.05 (-0.15%) | 18,625,933 |
| 1 May 2013 | HKD | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | 0.0 (0.0%) | 0 |
| 30 Apr 2013 | HKD | 34.45 | 34.9 | 34.25 | 34.45 | 34.45 | +0.3 (+0.88%) | 32,691,769 |
| 29 Apr 2013 | HKD | 34.1 | 34.4 | 33.9 | 34.15 | 34.15 | -0.1 (-0.29%) | 20,601,043 |
| 26 Apr 2013 | HKD | 34.3 | 34.55 | 34.15 | 34.25 | 34.25 | +0.45 (+1.33%) | 31,673,050 |
| 25 Apr 2013 | HKD | 33.4 | 33.95 | 33.4 | 33.8 | 33.8 | +0.5 (+1.50%) | 22,146,762 |
| 24 Apr 2013 | HKD | 33 | 33.35 | 32.75 | 33.3 | 33.3 | +0.15 (+0.45%) | 21,532,311 |
| 23 Apr 2013 | HKD | 33.4 | 33.45 | 32.65 | 33.15 | 33.15 | 0.0 (0.0%) | 17,212,592 |
| 22 Apr 2013 | HKD | 33.7 | 33.7 | 33.15 | 33.15 | 33.15 | -0.15 (-0.45%) | 22,314,084 |
| 19 Apr 2013 | HKD | 32.6 | 33.3 | 32.35 | 33.3 | 33.3 | +0.95 (+2.94%) | 22,239,280 |
