| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2013 | HKD | 3.78 | 3.84 | 3.78 | 3.79 | 3.79 | -0.06 (-1.56%) | 175,540 |
| 12 Apr 2013 | HKD | 3.9 | 3.9 | 3.83 | 3.85 | 3.85 | -0.04 (-1.03%) | 137,700 |
| 11 Apr 2013 | HKD | 3.85 | 3.9 | 3.78 | 3.89 | 3.89 | +0.04 (+1.04%) | 235,160 |
| 10 Apr 2013 | HKD | 3.83 | 3.86 | 3.82 | 3.85 | 3.85 | 0.0 (0.0%) | 193,600 |
| 9 Apr 2013 | HKD | 3.76 | 3.87 | 3.76 | 3.85 | 3.85 | +0.07 (+1.85%) | 253,501 |
| 8 Apr 2013 | HKD | 3.58 | 3.8 | 3.58 | 3.78 | 3.78 | -0.04 (-1.05%) | 211,344 |
| 3 Apr 2013 | HKD | 3.93 | 3.95 | 3.81 | 3.82 | 3.82 | -0.11 (-2.80%) | 332,408 |
| 2 Apr 2013 | HKD | 3.94 | 3.99 | 3.93 | 3.93 | 3.93 | 0.0 (0.0%) | 261,521 |
| 1 Apr 2013 | HKD | 3.93 | 3.94 | 3.91 | 3.93 | 3.93 | +0.01 (+0.26%) | 123,474 |
| 29 Mar 2013 | HKD | 3.89 | 3.93 | 3.88 | 3.92 | 3.92 | +0.04 (+1.03%) | 259,389 |
| 28 Mar 2013 | HKD | 3.95 | 3.95 | 3.85 | 3.88 | 3.88 | -0.09 (-2.27%) | 296,244 |
| 27 Mar 2013 | HKD | 4 | 4.05 | 3.97 | 3.97 | 3.97 | 0.0 (0.0%) | 309,290 |
| 26 Mar 2013 | HKD | 4.02 | 4.02 | 3.9 | 3.97 | 3.97 | -0.05 (-1.24%) | 271,944 |
| 25 Mar 2013 | HKD | 4.1 | 4.1 | 4 | 4.02 | 4.02 | +0.01 (+0.25%) | 188,350 |
| 22 Mar 2013 | HKD | 4.04 | 4.08 | 4 | 4.01 | 4.01 | 0.0 (0.0%) | 632,316 |
| 21 Mar 2013 | HKD | 3.98 | 4.07 | 3.95 | 4.01 | 4.01 | +0.05 (+1.26%) | 391,468 |
| 20 Mar 2013 | HKD | 3.88 | 3.96 | 3.87 | 3.96 | 3.96 | +0.11 (+2.86%) | 484,274 |
| 19 Mar 2013 | HKD | 3.8 | 3.86 | 3.8 | 3.85 | 3.85 | +0.02 (+0.52%) | 271,016 |
| 18 Mar 2013 | HKD | 3.83 | 3.89 | 3.81 | 3.83 | 3.83 | -0.04 (-1.03%) | 226,246 |
| 15 Mar 2013 | HKD | 3.82 | 3.95 | 3.76 | 3.87 | 3.87 | +0.04 (+1.04%) | 263,984 |
| 14 Mar 2013 | HKD | 3.77 | 3.85 | 3.77 | 3.83 | 3.83 | +0.05 (+1.32%) | 196,834 |
| 13 Mar 2013 | HKD | 3.86 | 3.91 | 3.78 | 3.78 | 3.78 | -0.12 (-3.08%) | 554,332 |
| 12 Mar 2013 | HKD | 4.03 | 4.05 | 3.84 | 3.9 | 3.9 | -0.09 (-2.26%) | 581,308 |
| 11 Mar 2013 | HKD | 4.01 | 4.04 | 3.96 | 3.99 | 3.99 | -0.03 (-0.75%) | 183,290 |
| 8 Mar 2013 | HKD | 4.07 | 4.07 | 4 | 4.02 | 4.02 | -0.03 (-0.74%) | 218,712 |
| 7 Mar 2013 | HKD | 4.09 | 4.09 | 3.99 | 4.05 | 4.05 | -0.04 (-0.98%) | 497,253 |
| 6 Mar 2013 | HKD | 4.06 | 4.09 | 4.04 | 4.09 | 4.09 | +0.05 (+1.24%) | 589,530 |
| 5 Mar 2013 | HKD | 3.9 | 4.04 | 3.9 | 4.04 | 4.04 | +0.07 (+1.76%) | 504,294 |
| 4 Mar 2013 | HKD | 4.12 | 4.12 | 3.91 | 3.97 | 3.97 | -0.16 (-3.87%) | 671,720 |
| 1 Mar 2013 | HKD | 4.13 | 4.13 | 4.09 | 4.13 | 4.13 | +0.01 (+0.24%) | 391,140 |
