| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2012 | HKD | 0.905 | 0.905 | 0.81 | 0.86 | 0.86 | +0.005 (+0.58%) | 1,262,412 |
| 29 Nov 2012 | HKD | 0.89 | 0.89 | 0.85 | 0.855 | 0.855 | -0.01 (-1.16%) | 220,005 |
| 28 Nov 2012 | HKD | 0.915 | 0.915 | 0.855 | 0.865 | 0.865 | -0.055 (-5.98%) | 251,200 |
| 27 Nov 2012 | HKD | 0.89 | 0.92 | 0.89 | 0.92 | 0.92 | -0.01 (-1.08%) | 264,000 |
| 26 Nov 2012 | HKD | 0.93 | 0.935 | 0.925 | 0.93 | 0.93 | +0.03 (+3.33%) | 176,000 |
| 23 Nov 2012 | HKD | 0.905 | 0.95 | 0.9 | 0.9 | 0.9 | 0.0 (0.0%) | 521,200 |
| 22 Nov 2012 | HKD | 0.92 | 0.925 | 0.9 | 0.9 | 0.9 | -0.035 (-3.74%) | 361,700 |
| 21 Nov 2012 | HKD | 0.91 | 0.935 | 0.9 | 0.935 | 0.935 | 0.0 (0.0%) | 287,200 |
| 20 Nov 2012 | HKD | 0.945 | 0.945 | 0.91 | 0.935 | 0.935 | -0.01 (-1.06%) | 182,600 |
| 19 Nov 2012 | HKD | 0.92 | 0.945 | 0.92 | 0.945 | 0.945 | +0.07 (+8.00%) | 275,600 |
| 16 Nov 2012 | HKD | 0.915 | 0.95 | 0.875 | 0.875 | 0.875 | -0.075 (-7.89%) | 50,602 |
| 15 Nov 2012 | HKD | 0.93 | 0.955 | 0.93 | 0.95 | 0.95 | +0.075 (+8.57%) | 139,715 |
| 14 Nov 2012 | HKD | 0.875 | 0.875 | 0.875 | 0.875 | 0.875 | -0.075 (-7.89%) | 5 |
| 13 Nov 2012 | HKD | 0.92 | 0.95 | 0.91 | 0.95 | 0.95 | +0.03 (+3.26%) | 424,000 |
| 12 Nov 2012 | HKD | 0.905 | 0.95 | 0.905 | 0.92 | 0.92 | -0.05 (-5.15%) | 201,322 |
| 9 Nov 2012 | HKD | 0.94 | 0.97 | 0.94 | 0.97 | 0.97 | +0.03 (+3.19%) | 216,460 |
| 8 Nov 2012 | HKD | 0.92 | 0.94 | 0.92 | 0.94 | 0.94 | 0.0 (0.0%) | 95,700 |
| 7 Nov 2012 | HKD | 0.935 | 0.94 | 0.915 | 0.94 | 0.94 | +0.01 (+1.08%) | 619,240 |
| 6 Nov 2012 | HKD | 0.925 | 0.93 | 0.9 | 0.93 | 0.93 | +0.005 (+0.54%) | 86,400 |
| 5 Nov 2012 | HKD | 0.915 | 0.945 | 0.915 | 0.925 | 0.925 | -0.02 (-2.12%) | 201,600 |
| 2 Nov 2012 | HKD | 0.9 | 0.965 | 0.9 | 0.945 | 0.945 | -0.005 (-0.53%) | 73,200 |
| 1 Nov 2012 | HKD | 0.895 | 0.95 | 0.895 | 0.95 | 0.95 | +0.035 (+3.83%) | 8,900 |
| 31 Oct 2012 | HKD | 0.89 | 0.945 | 0.89 | 0.915 | 0.915 | -0.035 (-3.68%) | 259,200 |
| 30 Oct 2012 | HKD | 0.95 | 0.96 | 0.95 | 0.95 | 0.95 | +0.05 (+5.56%) | 264,000 |
| 29 Oct 2012 | HKD | 0.935 | 0.935 | 0.9 | 0.9 | 0.9 | -0.02 (-2.17%) | 200,075 |
| 26 Oct 2012 | HKD | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -0.02 (-2.13%) | 144,012 |
| 25 Oct 2012 | HKD | 0.955 | 0.955 | 0.91 | 0.94 | 0.94 | -0.005 (-0.53%) | 225,840 |
| 24 Oct 2012 | HKD | 0.94 | 0.97 | 0.94 | 0.945 | 0.945 | +0.005 (+0.53%) | 722,600 |
| 23 Oct 2012 | HKD | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 0.0 (0.0%) | 0 |
| 22 Oct 2012 | HKD | 0.91 | 0.94 | 0.91 | 0.94 | 0.94 | +0.01 (+1.08%) | 62,407 |
