| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2013 | HKD | 3.94 | 3.95 | 3.91 | 3.91 | 3.91 | -0.05 (-1.26%) | 499,612 |
| 29 May 2013 | HKD | 3.97 | 3.97 | 3.92 | 3.96 | 3.96 | -0.01 (-0.25%) | 347,495 |
| 28 May 2013 | HKD | 3.96 | 3.98 | 3.9 | 3.97 | 3.97 | -0.01 (-0.25%) | 641,169 |
| 27 May 2013 | HKD | 3.96 | 3.99 | 3.96 | 3.98 | 3.98 | 0.0 (0.0%) | 285,956 |
| 24 May 2013 | HKD | 3.96 | 3.98 | 3.95 | 3.98 | 3.98 | +0.02 (+0.51%) | 537,481 |
| 23 May 2013 | HKD | 4.02 | 4.02 | 3.96 | 3.96 | 3.96 | -0.05 (-1.25%) | 451,291 |
| 22 May 2013 | HKD | 4.06 | 4.06 | 3.99 | 4.01 | 4.01 | -0.04 (-0.99%) | 523,045 |
| 21 May 2013 | HKD | 4.05 | 4.05 | 4.02 | 4.05 | 4.05 | +0.02 (+0.50%) | 752,663 |
| 20 May 2013 | HKD | 4.04 | 4.04 | 4.01 | 4.03 | 4.03 | +0.01 (+0.25%) | 649,846 |
| 17 May 2013 | HKD | 3.99 | 4.02 | 3.98 | 4.02 | 4.02 | +0.02 (+0.50%) | 727,233 |
| 16 May 2013 | HKD | 3.92 | 4.01 | 3.91 | 4 | 4 | +0.04 (+1.01%) | 549,776 |
| 15 May 2013 | HKD | 3.93 | 3.96 | 3.92 | 3.96 | 3.96 | +0.03 (+0.76%) | 208,332 |
| 14 May 2013 | HKD | 3.95 | 3.96 | 3.92 | 3.93 | 3.93 | -0.04 (-1.01%) | 374,796 |
| 13 May 2013 | HKD | 4 | 4 | 3.94 | 3.97 | 3.97 | -0.03 (-0.75%) | 355,877 |
| 10 May 2013 | HKD | 3.95 | 4.01 | 3.95 | 4 | 4 | +0.03 (+0.76%) | 312,842 |
| 9 May 2013 | HKD | 3.99 | 3.99 | 3.95 | 3.97 | 3.97 | -0.01 (-0.25%) | 343,364 |
| 8 May 2013 | HKD | 3.98 | 3.99 | 3.95 | 3.98 | 3.98 | +0.03 (+0.76%) | 839,814 |
| 7 May 2013 | HKD | 3.97 | 3.98 | 3.93 | 3.95 | 3.95 | -0.02 (-0.50%) | 359,569 |
| 6 May 2013 | HKD | 3.97 | 3.98 | 3.94 | 3.97 | 3.97 | +0.03 (+0.76%) | 421,596 |
| 3 May 2013 | HKD | 3.89 | 3.95 | 3.89 | 3.94 | 3.94 | +0.07 (+1.81%) | 398,530 |
| 2 May 2013 | HKD | 3.9 | 3.9 | 3.85 | 3.87 | 3.87 | -0.03 (-0.77%) | 180,024 |
| 26 Apr 2013 | HKD | 3.96 | 3.97 | 3.9 | 3.9 | 3.9 | -0.05 (-1.27%) | 292,692 |
| 25 Apr 2013 | HKD | 3.9 | 3.97 | 3.9 | 3.95 | 3.95 | 0.0 (0.0%) | 360,596 |
| 24 Apr 2013 | HKD | 3.9 | 3.95 | 3.88 | 3.95 | 3.95 | +0.09 (+2.33%) | 518,459 |
| 23 Apr 2013 | HKD | 3.99 | 3.99 | 3.85 | 3.86 | 3.86 | -0.1 (-2.53%) | 972,712 |
| 22 Apr 2013 | HKD | 3.95 | 3.97 | 3.92 | 3.96 | 3.96 | -0.01 (-0.25%) | 490,132 |
| 19 Apr 2013 | HKD | 3.9 | 3.99 | 3.9 | 3.97 | 3.97 | +0.08 (+2.06%) | 749,624 |
| 18 Apr 2013 | HKD | 3.88 | 3.91 | 3.84 | 3.89 | 3.89 | +0.01 (+0.26%) | 324,385 |
| 17 Apr 2013 | HKD | 3.81 | 3.89 | 3.8 | 3.88 | 3.88 | +0.02 (+0.52%) | 354,248 |
| 16 Apr 2013 | HKD | 3.72 | 3.87 | 3.71 | 3.86 | 3.86 | +0.07 (+1.85%) | 170,949 |
