| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2013 | HKD | 5.03 | 5.05 | 4.93 | 4.97 | 4.97 | -0.07 (-1.39%) | 14,263,220 |
| 6 Feb 2013 | HKD | 5.06 | 5.08 | 5.03 | 5.04 | 5.04 | +0.03 (+0.60%) | 12,249,520 |
| 5 Feb 2013 | HKD | 5.01 | 5.05 | 4.97 | 5.01 | 5.01 | -0.05 (-0.99%) | 17,011,840 |
| 4 Feb 2013 | HKD | 5.01 | 5.12 | 5 | 5.06 | 5.06 | +0.1 (+2.02%) | 24,070,000 |
| 1 Feb 2013 | HKD | 4.97 | 4.97 | 4.91 | 4.96 | 4.96 | -0.01 (-0.20%) | 14,724,000 |
| 31 Jan 2013 | HKD | 5.02 | 5.02 | 4.95 | 4.97 | 4.97 | -0.05 (-1.00%) | 13,821,450 |
| 30 Jan 2013 | HKD | 5.09 | 5.09 | 5.01 | 5.02 | 5.02 | -0.03 (-0.59%) | 18,656,410 |
| 29 Jan 2013 | HKD | 5.01 | 5.06 | 5 | 5.05 | 5.05 | +0.06 (+1.20%) | 17,079,250 |
| 28 Jan 2013 | HKD | 4.9 | 5.04 | 4.9 | 4.99 | 4.99 | +0.1 (+2.04%) | 22,873,199 |
| 25 Jan 2013 | HKD | 5.04 | 5.04 | 4.88 | 4.89 | 4.89 | -0.14 (-2.78%) | 36,871,961 |
| 24 Jan 2013 | HKD | 5.04 | 5.09 | 5.02 | 5.03 | 5.03 | -0.01 (-0.20%) | 15,391,500 |
| 23 Jan 2013 | HKD | 5.1 | 5.1 | 5.02 | 5.04 | 5.04 | -0.02 (-0.40%) | 12,847,440 |
| 22 Jan 2013 | HKD | 5.09 | 5.13 | 5.04 | 5.06 | 5.06 | -0.01 (-0.20%) | 19,305,619 |
| 21 Jan 2013 | HKD | 5.08 | 5.15 | 5.05 | 5.07 | 5.07 | -0.01 (-0.20%) | 21,145,100 |
| 18 Jan 2013 | HKD | 5.08 | 5.09 | 5.03 | 5.08 | 5.08 | +0.06 (+1.20%) | 20,957,000 |
| 17 Jan 2013 | HKD | 5.05 | 5.1 | 5 | 5.02 | 5.02 | -0.02 (-0.40%) | 27,140,000 |
| 16 Jan 2013 | HKD | 5.09 | 5.09 | 5.01 | 5.04 | 5.04 | -0.05 (-0.98%) | 26,208,500 |
| 15 Jan 2013 | HKD | 5.1 | 5.17 | 5.07 | 5.09 | 5.09 | +0.01 (+0.20%) | 24,990,020 |
| 14 Jan 2013 | HKD | 5.11 | 5.13 | 5.04 | 5.08 | 5.08 | -0.03 (-0.59%) | 21,733,260 |
| 11 Jan 2013 | HKD | 5.21 | 5.24 | 5.08 | 5.11 | 5.11 | -0.07 (-1.35%) | 29,057,850 |
| 10 Jan 2013 | HKD | 5.18 | 5.25 | 5.14 | 5.18 | 5.18 | +0.04 (+0.78%) | 30,079,920 |
| 9 Jan 2013 | HKD | 5.18 | 5.24 | 5.12 | 5.14 | 5.14 | -0.03 (-0.58%) | 46,044,000 |
| 8 Jan 2013 | HKD | 5.3 | 5.32 | 5.15 | 5.17 | 5.17 | -0.15 (-2.82%) | 37,838,301 |
| 7 Jan 2013 | HKD | 5.27 | 5.36 | 5.25 | 5.32 | 5.32 | +0.05 (+0.95%) | 31,507,000 |
| 4 Jan 2013 | HKD | 5.32 | 5.32 | 5.18 | 5.27 | 5.27 | -0.05 (-0.94%) | 28,113,000 |
| 3 Jan 2013 | HKD | 5.26 | 5.35 | 5.18 | 5.32 | 5.32 | +0.11 (+2.11%) | 52,276,000 |
| 2 Jan 2013 | HKD | 5.13 | 5.24 | 5.12 | 5.21 | 5.21 | +0.13 (+2.56%) | 50,324,500 |
| 1 Jan 2013 | HKD | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 0.0 (0.0%) | 0 |
| 31 Dec 2012 | HKD | 5.04 | 5.09 | 5.02 | 5.08 | 5.08 | -0.01 (-0.20%) | 9,838,367 |
| 28 Dec 2012 | HKD | 5.1 | 5.12 | 5.06 | 5.09 | 5.09 | +0.03 (+0.59%) | 16,465,000 |
