| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2012 | HKD | 30.4107 | 30.4107 | 29.25 | 29.25 | 15.75 | -0.929 (-3.08%) | 451,600 |
| 20 Dec 2012 | HKD | 30.4107 | 30.4107 | 29.25 | 30.1786 | 16.25 | 0.0 (0.0%) | 786,720 |
| 19 Dec 2012 | HKD | 30.875 | 30.875 | 29.9464 | 30.1786 | 16.25 | +0.232 (+0.78%) | 1,117,601 |
| 18 Dec 2012 | HKD | 29.4821 | 30.6429 | 29.4821 | 29.9464 | 16.125 | +0.696 (+2.38%) | 1,962,560 |
| 17 Dec 2012 | HKD | 29.0179 | 29.7143 | 28.7857 | 29.25 | 15.75 | +0.232 (+0.80%) | 849,520 |
| 14 Dec 2012 | HKD | 28.7857 | 29.25 | 28.3214 | 29.0179 | 15.625 | +0.232 (+0.81%) | 1,318,800 |
| 13 Dec 2012 | HKD | 29.25 | 29.7143 | 28.5536 | 28.7857 | 15.5 | -0.696 (-2.36%) | 492,160 |
| 12 Dec 2012 | HKD | 29.7143 | 29.9464 | 29.0179 | 29.4821 | 15.875 | 0.0 (0.0%) | 623,840 |
| 11 Dec 2012 | HKD | 28.3214 | 29.9464 | 28.3214 | 29.4821 | 15.875 | +1.393 (+4.96%) | 1,694,720 |
| 10 Dec 2012 | HKD | 27.8571 | 28.3214 | 27.625 | 28.0893 | 15.125 | +0.464 (+1.68%) | 511,680 |
| 7 Dec 2012 | HKD | 27.8571 | 28.0893 | 27.3929 | 27.625 | 14.875 | 0.0 (0.0%) | 745,120 |
| 6 Dec 2012 | HKD | 28.3214 | 28.5536 | 27.3929 | 27.625 | 14.875 | -0.464 (-1.65%) | 482,800 |
| 5 Dec 2012 | HKD | 27.625 | 28.5536 | 27.3929 | 28.0893 | 15.125 | +0.464 (+1.68%) | 601,440 |
| 4 Dec 2012 | HKD | 27.625 | 27.8571 | 26.9286 | 27.625 | 14.875 | 0.0 (0.0%) | 216,164 |
| 3 Dec 2012 | HKD | 27.3929 | 28.5536 | 27.3929 | 27.625 | 14.875 | -0.232 (-0.83%) | 321,139 |
| 30 Nov 2012 | HKD | 27.8571 | 28.3214 | 27.625 | 27.8571 | 15 | -0.232 (-0.83%) | 404,480 |
| 29 Nov 2012 | HKD | 28.0893 | 28.7857 | 27.625 | 28.0893 | 15.125 | 0.0 (0.0%) | 434,320 |
| 28 Nov 2012 | HKD | 28.3214 | 28.3214 | 27.625 | 28.0893 | 15.125 | -0.232 (-0.82%) | 339,840 |
| 27 Nov 2012 | HKD | 29.25 | 29.4821 | 28.0893 | 28.3214 | 15.25 | -0.697 (-2.40%) | 333,440 |
| 26 Nov 2012 | HKD | 29.0179 | 29.9464 | 28.7857 | 29.0179 | 15.625 | +0.232 (+0.81%) | 494,960 |
| 23 Nov 2012 | HKD | 27.8571 | 29.25 | 27.8571 | 28.7857 | 15.5 | +0.929 (+3.33%) | 549,680 |
| 22 Nov 2012 | HKD | 28.3214 | 28.3214 | 27.3929 | 27.8571 | 15 | -0.232 (-0.83%) | 197,520 |
| 21 Nov 2012 | HKD | 27.1607 | 28.0893 | 27.1607 | 28.0893 | 15.125 | +0.929 (+3.42%) | 308,080 |
| 20 Nov 2012 | HKD | 28.0893 | 28.0893 | 27.1607 | 27.1607 | 14.625 | -0.464 (-1.68%) | 328,800 |
| 19 Nov 2012 | HKD | 27.3929 | 27.625 | 27.1607 | 27.625 | 14.875 | +0.232 (+0.85%) | 229,280 |
| 16 Nov 2012 | HKD | 27.3929 | 27.8571 | 27.1607 | 27.3929 | 14.75 | 0.0 (0.0%) | 185,440 |
| 15 Nov 2012 | HKD | 28.0893 | 28.0893 | 27.1607 | 27.3929 | 14.75 | -0.928 (-3.28%) | 227,200 |
| 14 Nov 2012 | HKD | 27.3929 | 28.5536 | 27.1607 | 28.3214 | 15.25 | +1.161 (+4.27%) | 503,602 |
| 13 Nov 2012 | HKD | 28.0893 | 28.0893 | 26.9286 | 27.1607 | 14.625 | -1.161 (-4.10%) | 350,400 |
| 12 Nov 2012 | HKD | 29.4821 | 29.4821 | 28.0893 | 28.3214 | 15.25 | -1.161 (-3.94%) | 491,280 |
