| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2013 | HKD | 6.55 | 6.56 | 6.21 | 6.26 | 6.26 | -0.28 (-4.28%) | 40,815,356 |
| 23 Jan 2013 | HKD | 6.61 | 6.76 | 6.48 | 6.54 | 6.54 | -0.08 (-1.21%) | 20,945,356 |
| 22 Jan 2013 | HKD | 6.84 | 6.93 | 6.61 | 6.62 | 6.62 | -0.23 (-3.36%) | 20,190,445 |
| 21 Jan 2013 | HKD | 6.96 | 6.96 | 6.82 | 6.85 | 6.85 | -0.09 (-1.30%) | 11,800,141 |
| 18 Jan 2013 | HKD | 6.83 | 6.96 | 6.83 | 6.94 | 6.94 | +0.13 (+1.91%) | 15,146,702 |
| 17 Jan 2013 | HKD | 6.91 | 6.96 | 6.81 | 6.81 | 6.81 | -0.1 (-1.45%) | 12,399,144 |
| 16 Jan 2013 | HKD | 6.98 | 6.98 | 6.89 | 6.91 | 6.91 | -0.07 (-1.00%) | 7,304,786 |
| 15 Jan 2013 | HKD | 6.91 | 7.05 | 6.91 | 6.98 | 6.98 | +0.07 (+1.01%) | 14,866,240 |
| 14 Jan 2013 | HKD | 6.95 | 7.05 | 6.89 | 6.91 | 6.91 | 0.0 (0.0%) | 11,285,912 |
| 11 Jan 2013 | HKD | 7.02 | 7.08 | 6.87 | 6.91 | 6.91 | -0.1 (-1.43%) | 12,262,229 |
| 10 Jan 2013 | HKD | 7 | 7.12 | 7 | 7.01 | 7.01 | 0.0 (0.0%) | 12,146,364 |
| 9 Jan 2013 | HKD | 7 | 7.06 | 6.95 | 7.01 | 7.01 | +0.01 (+0.14%) | 11,640,250 |
| 8 Jan 2013 | HKD | 7.14 | 7.17 | 6.92 | 7 | 7 | -0.1 (-1.41%) | 11,516,250 |
| 7 Jan 2013 | HKD | 7.16 | 7.18 | 7.04 | 7.1 | 7.1 | -0.04 (-0.56%) | 15,594,216 |
| 4 Jan 2013 | HKD | 6.9 | 7.2 | 6.9 | 7.14 | 7.14 | +0.17 (+2.44%) | 36,056,901 |
| 3 Jan 2013 | HKD | 7 | 7 | 6.91 | 6.97 | 6.97 | -0.02 (-0.29%) | 10,982,000 |
| 2 Jan 2013 | HKD | 6.85 | 7.01 | 6.81 | 6.99 | 6.99 | +0.25 (+3.71%) | 16,809,355 |
| 1 Jan 2013 | HKD | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 0.0 (0.0%) | 0 |
| 31 Dec 2012 | HKD | 6.77 | 6.86 | 6.73 | 6.74 | 6.74 | -0.05 (-0.74%) | 5,332,000 |
| 28 Dec 2012 | HKD | 6.9 | 6.9 | 6.75 | 6.79 | 6.79 | -0.01 (-0.15%) | 9,685,850 |
| 27 Dec 2012 | HKD | 6.96 | 6.96 | 6.8 | 6.8 | 6.8 | -0.1 (-1.45%) | 10,462,271 |
| 26 Dec 2012 | HKD | 6.9 | 6.9 | 6.9 | 6.9 | 6.9 | 0.0 (0.0%) | 0 |
| 25 Dec 2012 | HKD | 6.9 | 6.9 | 6.9 | 6.9 | 6.9 | 0.0 (0.0%) | 0 |
| 24 Dec 2012 | HKD | 6.83 | 6.92 | 6.8 | 6.9 | 6.9 | +0.08 (+1.17%) | 2,672,000 |
| 21 Dec 2012 | HKD | 6.86 | 6.92 | 6.81 | 6.82 | 6.82 | -0.06 (-0.87%) | 7,516,000 |
| 20 Dec 2012 | HKD | 6.9 | 6.96 | 6.78 | 6.88 | 6.88 | -0.1 (-1.43%) | 10,967,450 |
| 19 Dec 2012 | HKD | 7.04 | 7.04 | 6.95 | 6.98 | 6.98 | +0.06 (+0.87%) | 22,695,484 |
| 18 Dec 2012 | HKD | 6.85 | 6.98 | 6.8 | 6.92 | 6.92 | +0.17 (+2.52%) | 37,849,940 |
| 17 Dec 2012 | HKD | 6.88 | 6.95 | 6.75 | 6.75 | 6.75 | -0.08 (-1.17%) | 23,285,894 |
| 14 Dec 2012 | HKD | 6.73 | 6.92 | 6.7 | 6.83 | 6.83 | +0.1 (+1.49%) | 27,411,000 |
