| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2013 | HKD | 18.1071 | 18.3393 | 16.25 | 17.1786 | 9.25 | -1.161 (-6.33%) | 1,023,280 |
| 25 Apr 2013 | HKD | 17.875 | 18.5714 | 17.6429 | 18.3393 | 9.875 | +0.464 (+2.60%) | 1,488,641 |
| 24 Apr 2013 | HKD | 18.3393 | 18.3393 | 17.6429 | 17.875 | 9.625 | -0.232 (-1.28%) | 658,800 |
| 23 Apr 2013 | HKD | 18.1071 | 18.1071 | 17.6429 | 18.1071 | 9.75 | -0.232 (-1.27%) | 244,640 |
| 22 Apr 2013 | HKD | 18.5714 | 18.8036 | 18.1071 | 18.3393 | 9.875 | -0.232 (-1.25%) | 135,840 |
| 19 Apr 2013 | HKD | 18.1071 | 18.8036 | 18.1071 | 18.5714 | 10 | +0.232 (+1.27%) | 222,640 |
| 18 Apr 2013 | HKD | 18.1071 | 18.5714 | 17.875 | 18.3393 | 9.875 | 0.0 (0.0%) | 264,320 |
| 17 Apr 2013 | HKD | 18.3393 | 19.0357 | 18.1071 | 18.3393 | 9.875 | +0.232 (+1.28%) | 763,520 |
| 16 Apr 2013 | HKD | 18.3393 | 18.3393 | 17.875 | 18.1071 | 9.75 | -0.697 (-3.70%) | 363,200 |
| 15 Apr 2013 | HKD | 19.2679 | 19.5 | 18.5714 | 18.8036 | 10.125 | -0.696 (-3.57%) | 113,120 |
| 12 Apr 2013 | HKD | 19.5 | 19.9643 | 18.5714 | 19.5 | 10.5 | 0.0 (0.0%) | 751,120 |
| 11 Apr 2013 | HKD | 19.5 | 19.9643 | 19.0357 | 19.5 | 10.5 | +0.232 (+1.20%) | 339,280 |
| 10 Apr 2013 | HKD | 19.5 | 19.7321 | 18.8036 | 19.2679 | 10.375 | 0.0 (0.0%) | 228,000 |
| 9 Apr 2013 | HKD | 18.5714 | 20.1964 | 18.3393 | 19.2679 | 10.375 | +0.464 (+2.47%) | 559,201 |
| 8 Apr 2013 | HKD | 18.5714 | 18.8036 | 18.3393 | 18.8036 | 10.125 | 0.0 (0.0%) | 173,280 |
| 5 Apr 2013 | HKD | 19.7321 | 19.9643 | 18.3393 | 18.8036 | 10.125 | -1.156 (-5.79%) | 492,880 |
| 4 Apr 2013 | HKD | 19.96 | 19.96 | 19.96 | 19.96 | 10.7477 | -0.004 (-0.02%) | 0 |
| 3 Apr 2013 | HKD | 19.9643 | 20.1964 | 19.7321 | 19.9643 | 10.75 | 0.0 (0.0%) | 329,520 |
| 2 Apr 2013 | HKD | 20.8929 | 20.8929 | 19.7321 | 19.9643 | 10.75 | -0.926 (-4.43%) | 290,160 |
| 1 Apr 2013 | HKD | 20.89 | 20.89 | 20.89 | 20.89 | 11.2485 | 0.0 (0.0%) | 0 |
| 29 Mar 2013 | HKD | 20.89 | 20.89 | 20.89 | 20.89 | 11.2485 | -0.003 (-0.01%) | 0 |
| 28 Mar 2013 | HKD | 22.0536 | 22.0536 | 20.1964 | 20.8929 | 11.25 | -1.393 (-6.25%) | 919,682 |
| 27 Mar 2013 | HKD | 22.5179 | 22.9821 | 22.0536 | 22.2857 | 12 | -0.464 (-2.04%) | 238,080 |
| 26 Mar 2013 | HKD | 22.2857 | 22.75 | 22.0536 | 22.75 | 12.25 | +0.464 (+2.08%) | 152,040 |
| 25 Mar 2013 | HKD | 22.0536 | 22.75 | 22.0536 | 22.2857 | 12 | 0.0 (0.0%) | 297,200 |
| 22 Mar 2013 | HKD | 22.75 | 22.75 | 22.0536 | 22.2857 | 12 | -0.696 (-3.03%) | 335,204 |
| 21 Mar 2013 | HKD | 23.2143 | 23.2143 | 22.5179 | 22.9821 | 12.375 | -0.232 (-1.00%) | 195,680 |
| 20 Mar 2013 | HKD | 22.75 | 23.2143 | 22.5179 | 23.2143 | 12.5 | +0.696 (+3.09%) | 272,842 |
| 19 Mar 2013 | HKD | 22.5179 | 22.9821 | 22.2857 | 22.5179 | 12.125 | +0.464 (+2.11%) | 234,240 |
| 18 Mar 2013 | HKD | 23.4464 | 23.4464 | 22.0536 | 22.0536 | 11.875 | -1.625 (-6.86%) | 589,153 |
