| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2012 | HKD | 5.66 | 5.72 | 5.61 | 5.61 | 5.61 | -0.06 (-1.06%) | 100,040 |
| 12 Dec 2012 | HKD | 5.71 | 5.72 | 5.62 | 5.67 | 5.67 | -0.09 (-1.56%) | 317,180 |
| 11 Dec 2012 | HKD | 5.72 | 5.86 | 5.65 | 5.76 | 5.76 | +0.03 (+0.52%) | 457,735 |
| 10 Dec 2012 | HKD | 5.48 | 5.78 | 5.44 | 5.73 | 5.73 | +0.31 (+5.72%) | 657,035 |
| 7 Dec 2012 | HKD | 5.36 | 5.47 | 5.33 | 5.42 | 5.42 | +0.07 (+1.31%) | 254,680 |
| 6 Dec 2012 | HKD | 5.36 | 5.38 | 5.26 | 5.35 | 5.35 | 0.0 (0.0%) | 176,509 |
| 5 Dec 2012 | HKD | 5.1 | 5.36 | 5.08 | 5.35 | 5.35 | +0.23 (+4.49%) | 468,115 |
| 4 Dec 2012 | HKD | 5.15 | 5.15 | 5.03 | 5.12 | 5.12 | -0.05 (-0.97%) | 161,701 |
| 3 Dec 2012 | HKD | 5.2 | 5.28 | 5.16 | 5.17 | 5.17 | -0.05 (-0.96%) | 64,500 |
| 30 Nov 2012 | HKD | 5.2 | 5.28 | 5.19 | 5.22 | 5.22 | -0.04 (-0.76%) | 83,830 |
| 29 Nov 2012 | HKD | 5.25 | 5.3 | 5.17 | 5.26 | 5.26 | -0.04 (-0.75%) | 145,686 |
| 28 Nov 2012 | HKD | 5.22 | 5.3 | 5.22 | 5.3 | 5.3 | -0.03 (-0.56%) | 72,201 |
| 27 Nov 2012 | HKD | 5.41 | 5.41 | 5.31 | 5.33 | 5.33 | -0.1 (-1.84%) | 265,400 |
| 26 Nov 2012 | HKD | 5.47 | 5.48 | 5.43 | 5.43 | 5.43 | -0.04 (-0.73%) | 172,400 |
| 23 Nov 2012 | HKD | 5.39 | 5.48 | 5.39 | 5.47 | 5.47 | +0.06 (+1.11%) | 93,300 |
| 22 Nov 2012 | HKD | 5.42 | 5.52 | 5.41 | 5.41 | 5.41 | -0.06 (-1.10%) | 129,289 |
| 21 Nov 2012 | HKD | 5.45 | 5.48 | 5.38 | 5.47 | 5.47 | +0.07 (+1.30%) | 107,899 |
| 20 Nov 2012 | HKD | 5.38 | 5.47 | 5.38 | 5.4 | 5.4 | +0.04 (+0.75%) | 85,680 |
| 19 Nov 2012 | HKD | 5.33 | 5.39 | 5.29 | 5.36 | 5.36 | +0.06 (+1.13%) | 113,209 |
| 16 Nov 2012 | HKD | 5.42 | 5.43 | 5.3 | 5.3 | 5.3 | -0.15 (-2.75%) | 208,600 |
| 15 Nov 2012 | HKD | 5.5 | 5.52 | 5.45 | 5.45 | 5.45 | -0.06 (-1.09%) | 168,300 |
| 14 Nov 2012 | HKD | 5.54 | 5.54 | 5.48 | 5.51 | 5.51 | +0.03 (+0.55%) | 148,340 |
| 13 Nov 2012 | HKD | 5.54 | 5.54 | 5.45 | 5.48 | 5.48 | -0.06 (-1.08%) | 130,900 |
| 12 Nov 2012 | HKD | 5.55 | 5.58 | 5.54 | 5.54 | 5.54 | +0.01 (+0.18%) | 243,580 |
| 9 Nov 2012 | HKD | 5.48 | 5.58 | 5.48 | 5.53 | 5.53 | +0.01 (+0.18%) | 214,055 |
| 8 Nov 2012 | HKD | 5.62 | 5.63 | 5.48 | 5.52 | 5.52 | -0.11 (-1.95%) | 585,306 |
| 7 Nov 2012 | HKD | 5.77 | 5.77 | 5.58 | 5.63 | 5.63 | -0.12 (-2.09%) | 571,719 |
| 6 Nov 2012 | HKD | 5.88 | 5.88 | 5.7 | 5.75 | 5.75 | -0.13 (-2.21%) | 638,125 |
| 5 Nov 2012 | HKD | 5.92 | 5.96 | 5.88 | 5.88 | 5.88 | -0.04 (-0.68%) | 342,955 |
| 2 Nov 2012 | HKD | 5.86 | 5.97 | 5.86 | 5.92 | 5.92 | -0.02 (-0.34%) | 221,700 |
