| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2013 | HKD | 28.3214 | 28.5536 | 28.0893 | 28.3214 | 15.25 | -0.232 (-0.81%) | 500,960 |
| 31 Jan 2013 | HKD | 29.0179 | 29.0179 | 28.0893 | 28.5536 | 15.375 | -0.464 (-1.60%) | 361,840 |
| 30 Jan 2013 | HKD | 29.25 | 29.25 | 28.5536 | 29.0179 | 15.625 | +0.464 (+1.63%) | 282,479 |
| 29 Jan 2013 | HKD | 29.0179 | 29.0179 | 28.0893 | 28.5536 | 15.375 | 0.0 (0.0%) | 186,720 |
| 28 Jan 2013 | HKD | 28.3214 | 28.7857 | 28.0893 | 28.5536 | 15.375 | 0.0 (0.0%) | 331,360 |
| 25 Jan 2013 | HKD | 29.0179 | 29.7143 | 28.0893 | 28.5536 | 15.375 | -0.696 (-2.38%) | 570,560 |
| 24 Jan 2013 | HKD | 29.9464 | 30.4107 | 29.0179 | 29.25 | 15.75 | -1.161 (-3.82%) | 591,840 |
| 23 Jan 2013 | HKD | 31.1071 | 31.1071 | 29.9464 | 30.4107 | 16.375 | -0.696 (-2.24%) | 831,282 |
| 22 Jan 2013 | HKD | 31.5714 | 31.5714 | 30.6429 | 31.1071 | 16.75 | -0.232 (-0.74%) | 396,480 |
| 21 Jan 2013 | HKD | 30.875 | 31.5714 | 29.7143 | 31.3393 | 16.875 | +0.232 (+0.75%) | 1,480,160 |
| 18 Jan 2013 | HKD | 31.5714 | 31.8036 | 30.6429 | 31.1071 | 16.75 | -0.232 (-0.74%) | 907,520 |
| 17 Jan 2013 | HKD | 31.5714 | 32.0357 | 30.1786 | 31.3393 | 16.875 | -0.232 (-0.74%) | 795,360 |
| 16 Jan 2013 | HKD | 32.2679 | 32.2679 | 31.3393 | 31.5714 | 17 | -0.697 (-2.16%) | 774,400 |
| 15 Jan 2013 | HKD | 32.0357 | 32.7321 | 31.8036 | 32.2679 | 17.375 | +0.232 (+0.72%) | 588,880 |
| 14 Jan 2013 | HKD | 32.0357 | 32.5 | 31.5714 | 32.0357 | 17.25 | -0.232 (-0.72%) | 741,440 |
| 11 Jan 2013 | HKD | 33.1964 | 33.4286 | 31.5714 | 32.2679 | 17.375 | -0.464 (-1.42%) | 936,800 |
| 10 Jan 2013 | HKD | 32.9643 | 34.5893 | 32.5 | 32.7321 | 17.625 | 0.0 (0.0%) | 2,355,623 |
| 9 Jan 2013 | HKD | 32.0357 | 32.9643 | 31.8036 | 32.7321 | 17.625 | +0.696 (+2.17%) | 1,563,600 |
| 8 Jan 2013 | HKD | 32.9643 | 33.4286 | 31.8036 | 32.0357 | 17.25 | -1.625 (-4.83%) | 1,360,081 |
| 7 Jan 2013 | HKD | 32.7321 | 33.6607 | 32.5 | 33.6607 | 18.125 | +1.161 (+3.57%) | 1,741,041 |
| 4 Jan 2013 | HKD | 33.4286 | 33.4286 | 32.0357 | 32.5 | 17.5 | -0.929 (-2.78%) | 2,682,080 |
| 3 Jan 2013 | HKD | 31.3393 | 33.4286 | 30.6429 | 33.4286 | 18 | +2.089 (+6.67%) | 3,529,200 |
| 2 Jan 2013 | HKD | 30.1786 | 31.5714 | 30.1786 | 31.3393 | 16.875 | +1.159 (+3.84%) | 2,990,560 |
| 1 Jan 2013 | HKD | 30.18 | 30.18 | 30.18 | 30.18 | 16.2508 | +0.001 (+0.0%) | 0 |
| 31 Dec 2012 | HKD | 29.7143 | 30.1786 | 29.4821 | 30.1786 | 16.25 | +0.232 (+0.78%) | 251,040 |
| 28 Dec 2012 | HKD | 29.9464 | 30.4107 | 29.25 | 29.9464 | 16.125 | 0.0 (0.0%) | 784,377 |
| 27 Dec 2012 | HKD | 29.7143 | 30.4107 | 29.4821 | 29.9464 | 16.125 | +0.236 (+0.80%) | 426,560 |
| 26 Dec 2012 | HKD | 29.71 | 29.71 | 29.71 | 29.71 | 15.9977 | 0.0 (0.0%) | 0 |
| 25 Dec 2012 | HKD | 29.71 | 29.71 | 29.71 | 29.71 | 15.9977 | -0.004 (-0.01%) | 0 |
| 24 Dec 2012 | HKD | 29.25 | 29.7143 | 29.25 | 29.7143 | 16 | +0.464 (+1.59%) | 222,239 |
