| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2012 | HKD | 5.06 | 5.1 | 5.02 | 5.06 | 5.06 | +0.04 (+0.80%) | 12,169,580 |
| 26 Dec 2012 | HKD | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 0.0 (0.0%) | 0 |
| 25 Dec 2012 | HKD | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 0.0 (0.0%) | 0 |
| 24 Dec 2012 | HKD | 5.02 | 5.06 | 5 | 5.02 | 5.02 | -0.04 (-0.79%) | 7,838,000 |
| 21 Dec 2012 | HKD | 5.06 | 5.07 | 4.99 | 5.06 | 5.06 | +0.01 (+0.20%) | 20,455,000 |
| 20 Dec 2012 | HKD | 5.07 | 5.07 | 4.99 | 5.05 | 5.05 | -0.04 (-0.79%) | 16,549,100 |
| 19 Dec 2012 | HKD | 5.1 | 5.15 | 5.07 | 5.09 | 5.09 | +0.01 (+0.20%) | 15,345,630 |
| 18 Dec 2012 | HKD | 5.15 | 5.16 | 5.06 | 5.08 | 5.08 | -0.04 (-0.78%) | 17,220,600 |
| 17 Dec 2012 | HKD | 5.11 | 5.19 | 5.07 | 5.12 | 5.12 | +0.01 (+0.20%) | 32,067,551 |
| 14 Dec 2012 | HKD | 4.95 | 5.14 | 4.93 | 5.11 | 5.11 | +0.16 (+3.23%) | 48,946,000 |
| 13 Dec 2012 | HKD | 5.07 | 5.07 | 4.92 | 4.95 | 4.95 | -0.07 (-1.39%) | 24,506,160 |
| 12 Dec 2012 | HKD | 5.04 | 5.08 | 5 | 5.02 | 5.02 | +0.04 (+0.80%) | 42,779,391 |
| 11 Dec 2012 | HKD | 5.14 | 5.14 | 4.96 | 4.98 | 4.98 | -0.13 (-2.54%) | 49,242,699 |
| 10 Dec 2012 | HKD | 5.14 | 5.18 | 5.07 | 5.11 | 5.11 | +0.05 (+0.99%) | 41,870,820 |
| 7 Dec 2012 | HKD | 5.1 | 5.22 | 5.05 | 5.06 | 5.06 | +0.03 (+0.60%) | 88,120,305 |
| 6 Dec 2012 | HKD | 4.97 | 5.05 | 4.84 | 5.03 | 5.03 | +0.09 (+1.82%) | 52,192,000 |
| 5 Dec 2012 | HKD | 4.82 | 4.97 | 4.81 | 4.94 | 4.94 | +0.14 (+2.92%) | 53,368,000 |
| 4 Dec 2012 | HKD | 4.82 | 4.84 | 4.72 | 4.8 | 4.8 | -0.02 (-0.41%) | 23,200,000 |
| 3 Dec 2012 | HKD | 4.94 | 4.98 | 4.8 | 4.82 | 4.82 | -0.05 (-1.03%) | 39,212,887 |
| 30 Nov 2012 | HKD | 4.7 | 4.89 | 4.68 | 4.87 | 4.87 | +0.16 (+3.40%) | 64,643,180 |
| 29 Nov 2012 | HKD | 4.73 | 4.74 | 4.65 | 4.71 | 4.71 | +0.02 (+0.43%) | 23,305,811 |
| 28 Nov 2012 | HKD | 4.63 | 4.72 | 4.62 | 4.69 | 4.69 | +0.02 (+0.43%) | 23,832,199 |
| 27 Nov 2012 | HKD | 4.72 | 4.74 | 4.65 | 4.67 | 4.67 | -0.01 (-0.21%) | 25,075,949 |
| 26 Nov 2012 | HKD | 4.81 | 4.81 | 4.66 | 4.68 | 4.68 | -0.08 (-1.68%) | 34,473,719 |
| 23 Nov 2012 | HKD | 4.62 | 4.79 | 4.62 | 4.76 | 4.76 | +0.15 (+3.25%) | 54,650,121 |
| 22 Nov 2012 | HKD | 4.68 | 4.69 | 4.58 | 4.61 | 4.61 | -0.07 (-1.50%) | 49,838,367 |
| 21 Nov 2012 | HKD | 4.71 | 4.74 | 4.62 | 4.68 | 4.68 | +0.02 (+0.43%) | 32,656,000 |
| 20 Nov 2012 | HKD | 4.82 | 4.83 | 4.65 | 4.66 | 4.66 | -0.08 (-1.69%) | 25,412,000 |
| 19 Nov 2012 | HKD | 4.7 | 4.76 | 4.66 | 4.74 | 4.74 | +0.08 (+1.72%) | 16,898,000 |
| 16 Nov 2012 | HKD | 4.68 | 4.74 | 4.63 | 4.66 | 4.66 | +0.02 (+0.43%) | 20,504,000 |
