| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2013 | HKD | 33.45 | 33.7 | 33.05 | 33.45 | 33.45 | +0.25 (+0.75%) | 33,401,127 |
| 6 Mar 2013 | HKD | 33.5 | 33.5 | 32.9 | 33.2 | 33.2 | -0.2 (-0.60%) | 40,973,690 |
| 5 Mar 2013 | HKD | 33.9 | 33.9 | 33.35 | 33.4 | 33.4 | -0.05 (-0.15%) | 30,801,296 |
| 4 Mar 2013 | HKD | 33.65 | 33.9 | 33.15 | 33.45 | 33.45 | -0.1 (-0.30%) | 39,606,893 |
| 1 Mar 2013 | HKD | 33.7 | 33.75 | 33.3 | 33.55 | 33.55 | -0.25 (-0.74%) | 95,605,089 |
| 28 Feb 2013 | HKD | 33.5 | 33.8 | 33 | 33.8 | 33.8 | +0.95 (+2.89%) | 130,495,601 |
| 27 Feb 2013 | HKD | 32.25 | 32.95 | 32.25 | 32.85 | 32.85 | +1.3 (+4.12%) | 94,653,532 |
| 26 Feb 2013 | HKD | 31.95 | 32.25 | 31.5 | 31.55 | 31.55 | -0.7 (-2.17%) | 30,845,218 |
| 25 Feb 2013 | HKD | 32.5 | 32.5 | 32 | 32.25 | 32.25 | +0.35 (+1.10%) | 33,793,172 |
| 22 Feb 2013 | HKD | 32.2 | 32.2 | 31.6 | 31.9 | 31.9 | -0.15 (-0.47%) | 21,381,072 |
| 21 Feb 2013 | HKD | 32 | 32.5 | 31.7 | 32.05 | 32.05 | -0.2 (-0.62%) | 43,064,252 |
| 20 Feb 2013 | HKD | 32.1 | 32.25 | 31.8 | 32.25 | 32.25 | +0.65 (+2.06%) | 49,012,044 |
| 19 Feb 2013 | HKD | 31.35 | 31.6 | 31.3 | 31.6 | 31.6 | +0.15 (+0.48%) | 30,297,299 |
| 18 Feb 2013 | HKD | 31.4 | 31.45 | 31 | 31.45 | 31.45 | +0.4 (+1.29%) | 20,344,144 |
| 15 Feb 2013 | HKD | 30.85 | 31.15 | 30.85 | 31.05 | 31.05 | -0.1 (-0.32%) | 31,714,669 |
| 14 Feb 2013 | HKD | 31.6 | 31.65 | 30.85 | 31.15 | 31.15 | -0.5 (-1.58%) | 46,891,280 |
| 13 Feb 2013 | HKD | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | 0.0 (0.0%) | 0 |
| 12 Feb 2013 | HKD | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | 0.0 (0.0%) | 0 |
| 11 Feb 2013 | HKD | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | 0.0 (0.0%) | 0 |
| 8 Feb 2013 | HKD | 31.3 | 32 | 31.25 | 31.65 | 31.65 | +0.5 (+1.61%) | 48,241,340 |
| 7 Feb 2013 | HKD | 31.3 | 31.35 | 31.05 | 31.15 | 31.15 | +0.4 (+1.30%) | 53,973,735 |
| 6 Feb 2013 | HKD | 30.5 | 30.95 | 30.3 | 30.75 | 30.75 | +0.7 (+2.33%) | 41,487,183 |
| 5 Feb 2013 | HKD | 30.35 | 30.5 | 29.95 | 30.05 | 30.05 | -0.4 (-1.31%) | 25,838,579 |
| 4 Feb 2013 | HKD | 30.6 | 30.8 | 30.35 | 30.45 | 30.45 | -0.1 (-0.33%) | 48,647,688 |
| 1 Feb 2013 | HKD | 30.9 | 31 | 30.55 | 30.55 | 30.55 | -0.3 (-0.97%) | 30,326,553 |
| 31 Jan 2013 | HKD | 30.7 | 31 | 30.6 | 30.85 | 30.85 | -0.05 (-0.16%) | 25,306,680 |
| 30 Jan 2013 | HKD | 30.45 | 31 | 30.45 | 30.9 | 30.9 | +0.35 (+1.15%) | 29,816,963 |
| 29 Jan 2013 | HKD | 30.5 | 30.7 | 30.45 | 30.55 | 30.55 | -0.15 (-0.49%) | 35,057,878 |
| 28 Jan 2013 | HKD | 30.95 | 31.1 | 30.6 | 30.7 | 30.7 | -0.05 (-0.16%) | 26,178,319 |
| 25 Jan 2013 | HKD | 30.75 | 30.85 | 30.45 | 30.75 | 30.75 | +0.05 (+0.16%) | 42,580,902 |
