| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2013 | HKD | 5.75 | 5.84 | 5.59 | 5.71 | 5.71 | -0.12 (-2.06%) | 19,795,090 |
| 29 May 2013 | HKD | 5.93 | 5.95 | 5.8 | 5.83 | 5.83 | -0.09 (-1.52%) | 20,512,467 |
| 28 May 2013 | HKD | 5.6 | 5.98 | 5.59 | 5.92 | 5.92 | +0.33 (+5.90%) | 34,179,742 |
| 27 May 2013 | HKD | 5.56 | 5.63 | 5.52 | 5.59 | 5.59 | -0.06 (-1.06%) | 9,878,788 |
| 24 May 2013 | HKD | 5.62 | 5.7 | 5.53 | 5.65 | 5.65 | +0.06 (+1.07%) | 19,120,531 |
| 23 May 2013 | HKD | 5.64 | 5.74 | 5.53 | 5.59 | 5.59 | -0.05 (-0.89%) | 11,995,360 |
| 22 May 2013 | HKD | 5.68 | 5.72 | 5.6 | 5.64 | 5.64 | -0.04 (-0.70%) | 10,272,000 |
| 21 May 2013 | HKD | 5.7 | 5.79 | 5.65 | 5.68 | 5.68 | -0.07 (-1.22%) | 7,942,002 |
| 20 May 2013 | HKD | 5.58 | 5.78 | 5.58 | 5.75 | 5.75 | +0.17 (+3.05%) | 23,435,203 |
| 17 May 2013 | HKD | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 0.0 (0.0%) | 0 |
| 16 May 2013 | HKD | 5.73 | 5.78 | 5.57 | 5.58 | 5.58 | -0.16 (-2.79%) | 17,738,000 |
| 15 May 2013 | HKD | 5.71 | 5.8 | 5.71 | 5.74 | 5.74 | +0.03 (+0.53%) | 14,007,824 |
| 14 May 2013 | HKD | 5.73 | 5.74 | 5.59 | 5.71 | 5.71 | -0.04 (-0.70%) | 18,812,042 |
| 13 May 2013 | HKD | 5.78 | 5.79 | 5.69 | 5.75 | 5.75 | -0.03 (-0.52%) | 13,012,400 |
| 10 May 2013 | HKD | 5.56 | 5.8 | 5.56 | 5.78 | 5.78 | +0.11 (+1.94%) | 16,089,000 |
| 9 May 2013 | HKD | 5.65 | 5.72 | 5.62 | 5.67 | 5.67 | 0.0 (0.0%) | 13,894,000 |
| 8 May 2013 | HKD | 5.54 | 5.72 | 5.5 | 5.67 | 5.67 | +0.15 (+2.72%) | 26,958,430 |
| 7 May 2013 | HKD | 5.23 | 5.55 | 5.21 | 5.52 | 5.52 | +0.28 (+5.34%) | 44,718,800 |
| 6 May 2013 | HKD | 5.21 | 5.27 | 5.2 | 5.24 | 5.24 | +0.075 (+1.45%) | 12,439,000 |
| 3 May 2013 | HKD | 5.22 | 5.26 | 5.13 | 5.165 | 5.165 | -0.055 (-1.05%) | 15,076,000 |
| 2 May 2013 | HKD | 5.07 | 5.24 | 5.02 | 5.22 | 5.22 | +0.13 (+2.55%) | 19,380,000 |
| 1 May 2013 | HKD | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 0.0 (0.0%) | 0 |
| 30 Apr 2013 | HKD | 5 | 5.13 | 5 | 5.09 | 5.09 | +0.08 (+1.60%) | 10,596,000 |
| 29 Apr 2013 | HKD | 5.15 | 5.15 | 4.98 | 5.01 | 5.01 | -0.13 (-2.53%) | 15,125,000 |
| 26 Apr 2013 | HKD | 5.13 | 5.2 | 5.13 | 5.14 | 5.14 | +0.02 (+0.39%) | 8,487,000 |
| 25 Apr 2013 | HKD | 5.1 | 5.18 | 5.08 | 5.12 | 5.12 | -0.01 (-0.19%) | 25,024,798 |
| 24 Apr 2013 | HKD | 5.09 | 5.15 | 5.08 | 5.13 | 5.13 | +0.03 (+0.59%) | 14,101,000 |
| 23 Apr 2013 | HKD | 5.11 | 5.15 | 5.06 | 5.1 | 5.1 | -0.06 (-1.16%) | 10,163,000 |
| 22 Apr 2013 | HKD | 5.16 | 5.21 | 5.12 | 5.16 | 5.16 | +0.02 (+0.39%) | 10,669,005 |
| 19 Apr 2013 | HKD | 5.03 | 5.17 | 5.03 | 5.14 | 5.14 | +0.07 (+1.38%) | 16,165,897 |
