| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Mar 2013 | HKD | 6.59 | 6.64 | 6.52 | 6.6 | 6.6 | +0.02 (+0.30%) | 215,630 |
| 15 Mar 2013 | HKD | 6.52 | 6.7 | 6.44 | 6.58 | 6.58 | +0.07 (+1.08%) | 458,023 |
| 14 Mar 2013 | HKD | 6.4 | 6.51 | 6.39 | 6.51 | 6.51 | +0.1 (+1.56%) | 169,210 |
| 13 Mar 2013 | HKD | 6.5 | 6.5 | 6.36 | 6.41 | 6.41 | -0.09 (-1.38%) | 245,157 |
| 12 Mar 2013 | HKD | 6.63 | 6.76 | 6.38 | 6.5 | 6.5 | -0.23 (-3.42%) | 520,991 |
| 11 Mar 2013 | HKD | 6.62 | 6.74 | 6.54 | 6.73 | 6.73 | +0.06 (+0.90%) | 250,020 |
| 8 Mar 2013 | HKD | 6.75 | 6.78 | 6.66 | 6.67 | 6.67 | -0.08 (-1.19%) | 342,790 |
| 7 Mar 2013 | HKD | 6.73 | 6.81 | 6.69 | 6.75 | 6.75 | -0.03 (-0.44%) | 257,605 |
| 6 Mar 2013 | HKD | 6.65 | 6.83 | 6.6 | 6.78 | 6.78 | +0.19 (+2.88%) | 689,008 |
| 5 Mar 2013 | HKD | 6.52 | 6.68 | 6.48 | 6.59 | 6.59 | +0.04 (+0.61%) | 651,409 |
| 4 Mar 2013 | HKD | 6.88 | 6.88 | 6.51 | 6.55 | 6.55 | -0.39 (-5.62%) | 561,243 |
| 1 Mar 2013 | HKD | 7.04 | 7.04 | 6.84 | 6.94 | 6.94 | -0.11 (-1.56%) | 804,486 |
| 28 Feb 2013 | HKD | 6.83 | 7.05 | 6.8 | 7.05 | 7.05 | +0.25 (+3.68%) | 440,605 |
| 27 Feb 2013 | HKD | 6.97 | 6.97 | 6.73 | 6.8 | 6.8 | +0.02 (+0.29%) | 410,641 |
| 26 Feb 2013 | HKD | 6.95 | 7.02 | 6.75 | 6.78 | 6.78 | -0.21 (-3.00%) | 319,720 |
| 25 Feb 2013 | HKD | 7.1 | 7.13 | 6.91 | 6.99 | 6.99 | -0.12 (-1.69%) | 375,694 |
| 22 Feb 2013 | HKD | 7.11 | 7.17 | 7.1 | 7.11 | 7.11 | -0.09 (-1.25%) | 160,240 |
| 21 Feb 2013 | HKD | 7.3 | 7.3 | 7.03 | 7.2 | 7.2 | -0.1 (-1.37%) | 342,315 |
| 20 Feb 2013 | HKD | 7.1 | 7.3 | 7.06 | 7.3 | 7.3 | +0.19 (+2.67%) | 319,883 |
| 19 Feb 2013 | HKD | 7.37 | 7.39 | 7.1 | 7.11 | 7.11 | -0.29 (-3.92%) | 582,100 |
| 18 Feb 2013 | HKD | 7.41 | 7.49 | 7.3 | 7.4 | 7.4 | -0.01 (-0.13%) | 479,440 |
| 8 Feb 2013 | HKD | 7.13 | 7.46 | 7.13 | 7.41 | 7.41 | +0.28 (+3.93%) | 758,399 |
| 7 Feb 2013 | HKD | 7.15 | 7.2 | 7 | 7.13 | 7.13 | -0.02 (-0.28%) | 425,641 |
| 6 Feb 2013 | HKD | 7.15 | 7.29 | 7 | 7.15 | 7.15 | +0.12 (+1.71%) | 939,400 |
| 5 Feb 2013 | HKD | 7.2 | 7.2 | 6.92 | 7.03 | 7.03 | -0.23 (-3.17%) | 699,099 |
| 4 Feb 2013 | HKD | 7.4 | 7.42 | 7.25 | 7.26 | 7.26 | -0.15 (-2.02%) | 485,950 |
| 1 Feb 2013 | HKD | 7.39 | 7.46 | 7.3 | 7.41 | 7.41 | +0.02 (+0.27%) | 913,640 |
| 31 Jan 2013 | HKD | 7.7 | 7.7 | 7.37 | 7.39 | 7.39 | -0.28 (-3.65%) | 675,561 |
| 30 Jan 2013 | HKD | 7.76 | 7.8 | 7.6 | 7.67 | 7.67 | -0.08 (-1.03%) | 663,272 |
| 29 Jan 2013 | HKD | 7.56 | 7.84 | 7.56 | 7.75 | 7.75 | +0.2 (+2.65%) | 1,083,163 |
