| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Mar 2013 | HKD | 4.52 | 4.6 | 4.46 | 4.51 | 4.51 | 0.0 (0.0%) | 11,746,000 |
| 20 Mar 2013 | HKD | 4.44 | 4.57 | 4.41 | 4.51 | 4.51 | +0.07 (+1.58%) | 14,322,000 |
| 19 Mar 2013 | HKD | 4.32 | 4.48 | 4.26 | 4.44 | 4.44 | +0.12 (+2.78%) | 32,266,061 |
| 18 Mar 2013 | HKD | 4.3 | 4.34 | 4.19 | 4.32 | 4.32 | -0.34 (-7.30%) | 61,660,000 |
| 15 Mar 2013 | HKD | 4.83 | 4.86 | 4.64 | 4.66 | 4.66 | -0.2 (-4.12%) | 24,700,051 |
| 14 Mar 2013 | HKD | 4.8 | 4.87 | 4.68 | 4.86 | 4.86 | +0.01 (+0.21%) | 12,456,000 |
| 13 Mar 2013 | HKD | 4.95 | 4.95 | 4.82 | 4.85 | 4.85 | -0.08 (-1.62%) | 10,830,000 |
| 12 Mar 2013 | HKD | 4.98 | 5 | 4.89 | 4.93 | 4.93 | -0.03 (-0.60%) | 8,831,000 |
| 11 Mar 2013 | HKD | 5.05 | 5.06 | 4.91 | 4.96 | 4.96 | -0.07 (-1.39%) | 7,746,322 |
| 8 Mar 2013 | HKD | 5.04 | 5.05 | 5 | 5.03 | 5.03 | +0.02 (+0.40%) | 8,991,000 |
| 7 Mar 2013 | HKD | 5 | 5.05 | 5 | 5.01 | 5.01 | -0.01 (-0.20%) | 13,700,000 |
| 6 Mar 2013 | HKD | 5.01 | 5.05 | 4.98 | 5.02 | 5.02 | +0.06 (+1.21%) | 14,059,860 |
| 5 Mar 2013 | HKD | 4.95 | 5 | 4.89 | 4.96 | 4.96 | +0.07 (+1.43%) | 20,723,789 |
| 4 Mar 2013 | HKD | 5.1 | 5.11 | 4.86 | 4.89 | 4.89 | -0.11 (-2.20%) | 29,728,000 |
| 1 Mar 2013 | HKD | 4.9 | 5.04 | 4.88 | 5 | 5 | +0.08 (+1.63%) | 22,334,400 |
| 28 Feb 2013 | HKD | 4.86 | 4.94 | 4.86 | 4.92 | 4.92 | +0.11 (+2.29%) | 21,310,010 |
| 27 Feb 2013 | HKD | 4.77 | 4.84 | 4.77 | 4.81 | 4.81 | +0.04 (+0.84%) | 8,687,000 |
| 26 Feb 2013 | HKD | 4.75 | 4.81 | 4.75 | 4.77 | 4.77 | -0.06 (-1.24%) | 15,693,500 |
| 25 Feb 2013 | HKD | 4.9 | 4.9 | 4.78 | 4.83 | 4.83 | -0.02 (-0.41%) | 11,710,000 |
| 22 Feb 2013 | HKD | 4.81 | 4.89 | 4.77 | 4.85 | 4.85 | +0.02 (+0.41%) | 12,549,100 |
| 21 Feb 2013 | HKD | 4.88 | 4.9 | 4.81 | 4.83 | 4.83 | -0.13 (-2.62%) | 21,741,500 |
| 20 Feb 2013 | HKD | 4.97 | 4.98 | 4.9 | 4.96 | 4.96 | +0.05 (+1.02%) | 9,868,000 |
| 19 Feb 2013 | HKD | 5.03 | 5.08 | 4.91 | 4.91 | 4.91 | -0.13 (-2.58%) | 25,210,740 |
| 18 Feb 2013 | HKD | 5.07 | 5.09 | 5.01 | 5.04 | 5.04 | -0.02 (-0.40%) | 8,324,807 |
| 15 Feb 2013 | HKD | 5 | 5.08 | 4.98 | 5.06 | 5.06 | +0.06 (+1.20%) | 17,980,750 |
| 14 Feb 2013 | HKD | 5.05 | 5.08 | 4.99 | 5 | 5 | -0.01 (-0.20%) | 10,512,000 |
| 13 Feb 2013 | HKD | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 0.0 (0.0%) | 0 |
| 12 Feb 2013 | HKD | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 0.0 (0.0%) | 0 |
| 11 Feb 2013 | HKD | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 0.0 (0.0%) | 0 |
| 8 Feb 2013 | HKD | 4.99 | 5.02 | 4.92 | 5.01 | 5.01 | +0.04 (+0.80%) | 14,210,570 |
