| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Apr 2013 | HKD | 32.65 | 32.75 | 32.2 | 32.35 | 32.35 | -0.1 (-0.31%) | 16,762,552 |
| 17 Apr 2013 | HKD | 32.55 | 33.05 | 32.25 | 32.45 | 32.45 | +0.15 (+0.46%) | 31,097,440 |
| 16 Apr 2013 | HKD | 32.2 | 32.5 | 32 | 32.3 | 32.3 | -0.35 (-1.07%) | 32,542,489 |
| 15 Apr 2013 | HKD | 32.95 | 33.05 | 32.6 | 32.65 | 32.65 | -0.55 (-1.66%) | 16,486,175 |
| 12 Apr 2013 | HKD | 33.3 | 33.5 | 33.05 | 33.2 | 33.2 | 0.0 (0.0%) | 14,960,338 |
| 11 Apr 2013 | HKD | 33.45 | 33.55 | 32.95 | 33.2 | 33.2 | +0.55 (+1.68%) | 36,207,089 |
| 10 Apr 2013 | HKD | 32.7 | 32.9 | 32.5 | 32.65 | 32.65 | -0.1 (-0.31%) | 26,819,813 |
| 9 Apr 2013 | HKD | 32.8 | 33.15 | 32.7 | 32.75 | 32.75 | +0.1 (+0.31%) | 21,754,184 |
| 8 Apr 2013 | HKD | 32.9 | 32.9 | 32.4 | 32.65 | 32.65 | -0.25 (-0.76%) | 31,312,405 |
| 5 Apr 2013 | HKD | 34.25 | 34.3 | 32.6 | 32.9 | 32.9 | -1.55 (-4.50%) | 55,993,793 |
| 4 Apr 2013 | HKD | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | 0.0 (0.0%) | 0 |
| 3 Apr 2013 | HKD | 34.8 | 34.8 | 34.05 | 34.45 | 34.45 | +0.3 (+0.88%) | 20,416,665 |
| 2 Apr 2013 | HKD | 33.55 | 34.2 | 33.5 | 34.15 | 34.15 | +0.25 (+0.74%) | 29,910,750 |
| 1 Apr 2013 | HKD | 33.9 | 33.9 | 33.9 | 33.9 | 33.9 | 0.0 (0.0%) | 0 |
| 29 Mar 2013 | HKD | 33.9 | 33.9 | 33.9 | 33.9 | 33.9 | 0.0 (0.0%) | 0 |
| 28 Mar 2013 | HKD | 34.05 | 34.05 | 33.55 | 33.9 | 33.9 | -0.2 (-0.59%) | 19,269,207 |
| 27 Mar 2013 | HKD | 33.8 | 34.25 | 33.5 | 34.1 | 34.1 | +0.45 (+1.34%) | 22,269,630 |
| 26 Mar 2013 | HKD | 33.95 | 33.95 | 33.25 | 33.65 | 33.65 | -0.15 (-0.44%) | 28,163,395 |
| 25 Mar 2013 | HKD | 34.45 | 34.45 | 33.8 | 33.8 | 33.8 | +0.25 (+0.75%) | 15,159,856 |
| 22 Mar 2013 | HKD | 34 | 34.2 | 33.55 | 33.55 | 33.55 | -0.1 (-0.30%) | 23,245,938 |
| 21 Mar 2013 | HKD | 33.65 | 33.85 | 33.4 | 33.65 | 33.65 | +0.3 (+0.90%) | 23,932,073 |
| 20 Mar 2013 | HKD | 33.35 | 33.7 | 33.15 | 33.35 | 33.35 | -0.05 (-0.15%) | 29,902,831 |
| 19 Mar 2013 | HKD | 33 | 33.7 | 33 | 33.4 | 33.4 | +0.1 (+0.30%) | 23,379,723 |
| 18 Mar 2013 | HKD | 34 | 34 | 33.15 | 33.3 | 33.3 | -1.25 (-3.62%) | 38,221,257 |
| 15 Mar 2013 | HKD | 34.5 | 34.85 | 34.1 | 34.55 | 34.55 | +0.5 (+1.47%) | 44,707,880 |
| 14 Mar 2013 | HKD | 34.05 | 34.05 | 33.55 | 34.05 | 34.05 | +0.25 (+0.74%) | 21,286,152 |
| 13 Mar 2013 | HKD | 34.6 | 34.6 | 33.5 | 33.8 | 33.8 | -0.4 (-1.17%) | 31,644,955 |
| 12 Mar 2013 | HKD | 34.8 | 34.8 | 34.15 | 34.2 | 34.2 | -0.15 (-0.44%) | 23,618,156 |
| 11 Mar 2013 | HKD | 34.2 | 34.75 | 34 | 34.35 | 34.35 | +0.5 (+1.48%) | 37,379,155 |
| 8 Mar 2013 | HKD | 33.8 | 33.9 | 33.7 | 33.85 | 33.85 | +0.4 (+1.20%) | 27,873,665 |
