| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2012 | HKD | 2.08 | 2.08 | 2.07 | 2.08 | 1.7265 | +0.01 (+0.48%) | 534,898 |
| 21 Dec 2012 | HKD | 2.06 | 2.07 | 2.05 | 2.07 | 1.7182 | +0.01 (+0.49%) | 5,235,732 |
| 20 Dec 2012 | HKD | 2.04 | 2.07 | 2.02 | 2.06 | 1.7099 | +0.02 (+0.98%) | 8,625,826 |
| 19 Dec 2012 | HKD | 2.04 | 2.07 | 2.03 | 2.04 | 1.6933 | 0.0 (0.0%) | 1,397,480 |
| 18 Dec 2012 | HKD | 2.06 | 2.06 | 2.02 | 2.04 | 1.6933 | -0.02 (-0.97%) | 7,577,716 |
| 17 Dec 2012 | HKD | 2.08 | 2.09 | 2.05 | 2.06 | 1.7099 | -0.01 (-0.48%) | 11,789,432 |
| 14 Dec 2012 | HKD | 2.06 | 2.08 | 2.05 | 2.07 | 1.7182 | 0.0 (0.0%) | 14,851,841 |
| 13 Dec 2012 | HKD | 2.07 | 2.07 | 2.06 | 2.07 | 1.7182 | +0.01 (+0.49%) | 13,461,589 |
| 12 Dec 2012 | HKD | 2.05 | 2.09 | 2.03 | 2.06 | 1.7099 | +0.02 (+0.98%) | 2,329,937 |
| 11 Dec 2012 | HKD | 2.03 | 2.07 | 2.01 | 2.04 | 1.6933 | +0.02 (+0.99%) | 2,792,551 |
| 10 Dec 2012 | HKD | 2.02 | 2.08 | 1.99 | 2.02 | 1.6767 | 0.0 (0.0%) | 3,710,551 |
| 7 Dec 2012 | HKD | 1.94 | 2.04 | 1.94 | 2.02 | 1.6767 | +0.09 (+4.66%) | 2,428,724 |
| 6 Dec 2012 | HKD | 1.93 | 1.94 | 1.91 | 1.93 | 1.602 | +0.01 (+0.52%) | 1,754,079 |
| 5 Dec 2012 | HKD | 1.93 | 1.95 | 1.91 | 1.92 | 1.5937 | -0.01 (-0.52%) | 1,419,165 |
| 4 Dec 2012 | HKD | 1.92 | 1.93 | 1.9 | 1.93 | 1.602 | +0.01 (+0.52%) | 3,394,913 |
| 3 Dec 2012 | HKD | 1.94 | 1.94 | 1.89 | 1.92 | 1.5937 | -0.01 (-0.52%) | 3,060,000 |
| 30 Nov 2012 | HKD | 1.9 | 1.93 | 1.88 | 1.93 | 1.602 | +0.04 (+2.12%) | 6,250,110 |
| 29 Nov 2012 | HKD | 1.9 | 1.91 | 1.89 | 1.89 | 1.5688 | -0.01 (-0.53%) | 4,233,401 |
| 28 Nov 2012 | HKD | 1.92 | 1.92 | 1.89 | 1.9 | 1.5771 | -0.02 (-1.04%) | 7,365,684 |
| 27 Nov 2012 | HKD | 1.91 | 1.93 | 1.9 | 1.92 | 1.5937 | 0.0 (0.0%) | 1,836,000 |
| 26 Nov 2012 | HKD | 1.92 | 1.92 | 1.9 | 1.92 | 1.5937 | +0.01 (+0.52%) | 1,652,882 |
| 23 Nov 2012 | HKD | 1.92 | 1.93 | 1.88 | 1.91 | 1.5854 | -0.03 (-1.55%) | 1,370,976 |
| 22 Nov 2012 | HKD | 2.01 | 2.01 | 1.92 | 1.94 | 1.6103 | -0.07 (-3.48%) | 1,623,968 |
| 21 Nov 2012 | HKD | 2.06 | 2.06 | 1.99 | 2.01 | 1.6684 | -0.06 (-2.90%) | 1,344,472 |
| 20 Nov 2012 | HKD | 2.07 | 2.07 | 2.03 | 2.07 | 1.7182 | 0.0 (0.0%) | 2,226,331 |
| 19 Nov 2012 | HKD | 1.96 | 2.1 | 1.95 | 2.07 | 1.7182 | +0.13 (+6.70%) | 2,313,071 |
| 16 Nov 2012 | HKD | 1.95 | 1.95 | 1.94 | 1.94 | 1.6103 | 0.0 (0.0%) | 1,043,291 |
| 15 Nov 2012 | HKD | 1.96 | 1.96 | 1.94 | 1.94 | 1.6103 | -0.01 (-0.51%) | 1,595,055 |
| 14 Nov 2012 | HKD | 1.99 | 1.99 | 1.94 | 1.95 | 1.6186 | -0.05 (-2.50%) | 1,780,583 |
| 13 Nov 2012 | HKD | 1.99 | 2.02 | 1.96 | 2 | 1.6601 | 0.0 (0.0%) | 3,214,204 |
