| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2013 | HKD | 7.56 | 7.84 | 7.56 | 7.75 | 7.75 | +0.2 (+2.65%) | 1,083,163 |
| 28 Jan 2013 | HKD | 7.3 | 7.55 | 7.3 | 7.55 | 7.55 | +0.25 (+3.42%) | 703,218 |
| 25 Jan 2013 | HKD | 7.47 | 7.57 | 7.26 | 7.3 | 7.3 | -0.18 (-2.41%) | 803,413 |
| 24 Jan 2013 | HKD | 7.92 | 7.97 | 7.35 | 7.48 | 7.48 | -0.44 (-5.56%) | 1,289,610 |
| 23 Jan 2013 | HKD | 7.75 | 7.93 | 7.72 | 7.92 | 7.92 | +0.15 (+1.93%) | 706,096 |
| 22 Jan 2013 | HKD | 7.96 | 8.04 | 7.71 | 7.77 | 7.77 | -0.1 (-1.27%) | 1,118,074 |
| 21 Jan 2013 | HKD | 7.7 | 7.88 | 7.69 | 7.87 | 7.87 | +0.23 (+3.01%) | 1,016,190 |
| 18 Jan 2013 | HKD | 7.56 | 7.66 | 7.56 | 7.64 | 7.64 | +0.08 (+1.06%) | 220,666 |
| 17 Jan 2013 | HKD | 7.59 | 7.75 | 7.52 | 7.56 | 7.56 | -0.17 (-2.20%) | 241,906 |
| 16 Jan 2013 | HKD | 7.59 | 7.81 | 7.57 | 7.73 | 7.73 | +0.11 (+1.44%) | 522,337 |
| 15 Jan 2013 | HKD | 7.59 | 7.72 | 7.51 | 7.62 | 7.62 | +0.03 (+0.40%) | 499,334 |
| 14 Jan 2013 | HKD | 7.22 | 7.59 | 7.21 | 7.59 | 7.59 | +0.36 (+4.98%) | 621,301 |
| 11 Jan 2013 | HKD | 7.56 | 7.57 | 7.18 | 7.23 | 7.23 | -0.33 (-4.37%) | 598,845 |
| 10 Jan 2013 | HKD | 7.41 | 7.59 | 7.33 | 7.56 | 7.56 | +0.1 (+1.34%) | 661,022 |
| 9 Jan 2013 | HKD | 7.7 | 7.72 | 7.24 | 7.46 | 7.46 | -0.28 (-3.62%) | 987,611 |
| 8 Jan 2013 | HKD | 7.3 | 7.99 | 7.3 | 7.74 | 7.74 | +0.48 (+6.61%) | 2,677,285 |
| 7 Jan 2013 | HKD | 7.01 | 7.3 | 7 | 7.26 | 7.26 | +0.21 (+2.98%) | 952,328 |
| 4 Jan 2013 | HKD | 6.77 | 7.09 | 6.77 | 7.05 | 7.05 | +0.33 (+4.91%) | 1,511,934 |
| 31 Dec 2012 | HKD | 6.67 | 6.76 | 6.65 | 6.72 | 6.72 | +0.05 (+0.75%) | 627,954 |
| 28 Dec 2012 | HKD | 6.55 | 6.68 | 6.46 | 6.67 | 6.67 | +0.11 (+1.68%) | 315,150 |
| 27 Dec 2012 | HKD | 6.43 | 6.61 | 6.35 | 6.56 | 6.56 | +0.14 (+2.18%) | 1,100,659 |
| 26 Dec 2012 | HKD | 6.26 | 6.53 | 6.24 | 6.42 | 6.42 | +0.18 (+2.88%) | 494,250 |
| 25 Dec 2012 | HKD | 5.93 | 6.28 | 5.93 | 6.24 | 6.24 | +0.25 (+4.17%) | 638,730 |
| 24 Dec 2012 | HKD | 6 | 6.01 | 5.91 | 5.99 | 5.99 | 0.0 (0.0%) | 188,700 |
| 21 Dec 2012 | HKD | 5.99 | 6.01 | 5.93 | 5.99 | 5.99 | +0.03 (+0.50%) | 227,798 |
| 20 Dec 2012 | HKD | 6.03 | 6.03 | 5.91 | 5.96 | 5.96 | -0.02 (-0.33%) | 330,541 |
| 19 Dec 2012 | HKD | 5.96 | 6.03 | 5.86 | 5.98 | 5.98 | +0.08 (+1.36%) | 420,945 |
| 18 Dec 2012 | HKD | 5.9 | 5.98 | 5.81 | 5.9 | 5.9 | +0.01 (+0.17%) | 301,905 |
| 17 Dec 2012 | HKD | 5.73 | 5.92 | 5.72 | 5.89 | 5.89 | +0.13 (+2.26%) | 556,818 |
| 14 Dec 2012 | HKD | 5.68 | 5.83 | 5.68 | 5.76 | 5.76 | +0.15 (+2.67%) | 477,911 |
