| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2012 | HKD | 29.25 | 29.9464 | 29.0179 | 29.4821 | 15.875 | -0.464 (-1.55%) | 784,880 |
| 8 Nov 2012 | HKD | 30.1786 | 30.6429 | 29.7143 | 29.9464 | 16.125 | -1.393 (-4.44%) | 779,840 |
| 7 Nov 2012 | HKD | 31.3393 | 31.5714 | 30.6429 | 31.3393 | 16.875 | +0.464 (+1.50%) | 668,480 |
| 6 Nov 2012 | HKD | 31.5714 | 31.5714 | 30.4107 | 30.875 | 16.625 | -0.696 (-2.21%) | 1,530,080 |
| 5 Nov 2012 | HKD | 29.9464 | 31.5714 | 29.4821 | 31.5714 | 17 | +1.625 (+5.43%) | 1,817,760 |
| 2 Nov 2012 | HKD | 30.4107 | 31.1071 | 29.7143 | 29.9464 | 16.125 | -0.464 (-1.53%) | 1,497,520 |
| 1 Nov 2012 | HKD | 28.7857 | 30.4107 | 28.5536 | 30.4107 | 16.375 | +1.393 (+4.80%) | 1,349,678 |
| 31 Oct 2012 | HKD | 28.5536 | 29.0179 | 27.8571 | 29.0179 | 15.625 | +0.929 (+3.31%) | 626,400 |
| 30 Oct 2012 | HKD | 28.7857 | 29.0179 | 27.625 | 28.0893 | 15.125 | -0.464 (-1.63%) | 509,200 |
| 29 Oct 2012 | HKD | 28.0893 | 29.25 | 27.3929 | 28.5536 | 15.375 | +0.464 (+1.65%) | 912,640 |
| 26 Oct 2012 | HKD | 29.7143 | 29.7143 | 27.625 | 28.0893 | 15.125 | -1.625 (-5.47%) | 1,135,360 |
| 25 Oct 2012 | HKD | 31.5714 | 32.0357 | 28.7857 | 29.7143 | 16 | -1.625 (-5.19%) | 1,928,563 |
| 24 Oct 2012 | HKD | 29.4821 | 31.5714 | 29.0179 | 31.3393 | 16.875 | +1.629 (+5.48%) | 5,231,040 |
| 23 Oct 2012 | HKD | 29.71 | 29.71 | 29.71 | 29.71 | 15.9977 | -0.004 (-0.01%) | 0 |
| 22 Oct 2012 | HKD | 26.9286 | 29.7143 | 26.4643 | 29.7143 | 16 | +2.554 (+9.40%) | 3,501,840 |
| 19 Oct 2012 | HKD | 26.9286 | 28.3214 | 26.6964 | 27.1607 | 14.625 | +0.464 (+1.74%) | 1,428,960 |
| 18 Oct 2012 | HKD | 25.0714 | 27.1607 | 25.0714 | 26.6964 | 14.375 | +1.625 (+6.48%) | 2,284,640 |
| 17 Oct 2012 | HKD | 25.3036 | 25.7679 | 24.8393 | 25.0714 | 13.5 | -0.232 (-0.92%) | 446,080 |
| 16 Oct 2012 | HKD | 24.6071 | 25.5357 | 24.6071 | 25.3036 | 13.625 | +0.697 (+2.83%) | 1,048,480 |
| 15 Oct 2012 | HKD | 25.0714 | 25.3036 | 24.6071 | 24.6071 | 13.25 | -0.464 (-1.85%) | 509,618 |
| 12 Oct 2012 | HKD | 24.375 | 25.3036 | 24.375 | 25.0714 | 13.5 | +0.696 (+2.86%) | 1,205,360 |
| 11 Oct 2012 | HKD | 23.6786 | 24.6071 | 23.6786 | 24.375 | 13.125 | +0.696 (+2.94%) | 491,600 |
| 10 Oct 2012 | HKD | 23.4464 | 24.375 | 23.4464 | 23.6786 | 12.75 | -0.232 (-0.97%) | 612,240 |
| 9 Oct 2012 | HKD | 23.9107 | 24.375 | 23.9107 | 23.9107 | 12.875 | 0.0 (0.0%) | 604,720 |
| 8 Oct 2012 | HKD | 24.6071 | 24.8393 | 23.6786 | 23.9107 | 12.875 | -0.696 (-2.83%) | 576,240 |
| 5 Oct 2012 | HKD | 22.9821 | 24.6071 | 22.9821 | 24.6071 | 13.25 | +1.393 (+6.00%) | 1,379,520 |
| 4 Oct 2012 | HKD | 22.5179 | 23.2143 | 22.5179 | 23.2143 | 12.5 | +0.232 (+1.01%) | 553,360 |
| 3 Oct 2012 | HKD | 23.2143 | 23.4464 | 22.2857 | 22.9821 | 12.375 | -1.628 (-6.61%) | 1,224,800 |
| 2 Oct 2012 | HKD | 24.61 | 24.61 | 24.61 | 24.61 | 13.2515 | 0.0 (0.0%) | 0 |
| 1 Oct 2012 | HKD | 24.61 | 24.61 | 24.61 | 24.61 | 13.2515 | +0.003 (+0.01%) | 0 |
