| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2013 | HKD | 4.02 | 4.13 | 4.02 | 4.12 | 4.12 | +0.09 (+2.23%) | 529,490 |
| 27 Feb 2013 | HKD | 3.99 | 4.07 | 3.99 | 4.03 | 4.03 | +0.02 (+0.50%) | 299,872 |
| 26 Feb 2013 | HKD | 4 | 4.06 | 4 | 4.01 | 4.01 | -0.05 (-1.23%) | 308,040 |
| 25 Feb 2013 | HKD | 3.99 | 4.09 | 3.97 | 4.06 | 4.06 | +0.05 (+1.25%) | 304,012 |
| 22 Feb 2013 | HKD | 4.02 | 4.08 | 4 | 4.01 | 4.01 | -0.06 (-1.47%) | 467,000 |
| 21 Feb 2013 | HKD | 4.11 | 4.15 | 3.96 | 4.07 | 4.07 | -0.1 (-2.40%) | 1,022,783 |
| 20 Feb 2013 | HKD | 4.06 | 4.18 | 4.06 | 4.17 | 4.17 | +0.08 (+1.96%) | 688,120 |
| 19 Feb 2013 | HKD | 4.25 | 4.28 | 4.08 | 4.09 | 4.09 | -0.17 (-3.99%) | 923,907 |
| 18 Feb 2013 | HKD | 4.29 | 4.29 | 4.25 | 4.26 | 4.26 | -0.01 (-0.23%) | 500,071 |
| 8 Feb 2013 | HKD | 4.17 | 4.28 | 4.14 | 4.27 | 4.27 | +0.1 (+2.40%) | 839,091 |
| 7 Feb 2013 | HKD | 4.13 | 4.17 | 4.1 | 4.17 | 4.17 | +0.03 (+0.72%) | 740,398 |
| 6 Feb 2013 | HKD | 4.1 | 4.19 | 4.1 | 4.14 | 4.14 | +0.06 (+1.47%) | 560,461 |
| 5 Feb 2013 | HKD | 4.03 | 4.11 | 4.01 | 4.08 | 4.08 | -0.04 (-0.97%) | 1,164,325 |
| 4 Feb 2013 | HKD | 4.23 | 4.24 | 4.07 | 4.12 | 4.12 | -0.11 (-2.60%) | 1,206,789 |
| 1 Feb 2013 | HKD | 4.22 | 4.26 | 4.2 | 4.23 | 4.23 | -0.01 (-0.24%) | 631,782 |
| 31 Jan 2013 | HKD | 4.3 | 4.3 | 4.23 | 4.24 | 4.24 | -0.04 (-0.93%) | 694,020 |
| 30 Jan 2013 | HKD | 4.3 | 4.34 | 4.21 | 4.28 | 4.28 | +0.01 (+0.23%) | 1,287,505 |
| 29 Jan 2013 | HKD | 4.21 | 4.3 | 4.16 | 4.27 | 4.27 | +0.11 (+2.64%) | 1,884,280 |
| 28 Jan 2013 | HKD | 4 | 4.16 | 3.98 | 4.16 | 4.16 | +0.16 (+4%) | 1,318,706 |
| 25 Jan 2013 | HKD | 3.99 | 4.07 | 3.98 | 4 | 4 | +0.02 (+0.50%) | 1,021,361 |
| 24 Jan 2013 | HKD | 4.18 | 4.19 | 3.95 | 3.98 | 3.98 | -0.16 (-3.86%) | 1,987,363 |
| 23 Jan 2013 | HKD | 4.11 | 4.19 | 4.1 | 4.14 | 4.14 | -0.01 (-0.24%) | 1,519,961 |
| 22 Jan 2013 | HKD | 4.19 | 4.26 | 4.11 | 4.15 | 4.15 | -0.04 (-0.95%) | 2,246,828 |
| 21 Jan 2013 | HKD | 4.05 | 4.19 | 3.99 | 4.19 | 4.19 | +0.2 (+5.01%) | 1,788,630 |
| 18 Jan 2013 | HKD | 3.93 | 4.02 | 3.93 | 3.99 | 3.99 | +0.09 (+2.31%) | 1,085,857 |
| 17 Jan 2013 | HKD | 3.96 | 3.99 | 3.9 | 3.9 | 3.9 | -0.06 (-1.52%) | 1,018,544 |
| 16 Jan 2013 | HKD | 3.8 | 4 | 3.8 | 3.96 | 3.96 | +0.18 (+4.76%) | 3,467,555 |
| 15 Jan 2013 | HKD | 3.76 | 3.8 | 3.73 | 3.78 | 3.78 | +0.02 (+0.53%) | 1,283,482 |
| 14 Jan 2013 | HKD | 3.61 | 3.76 | 3.61 | 3.76 | 3.76 | +0.15 (+4.16%) | 1,029,801 |
| 11 Jan 2013 | HKD | 3.75 | 3.8 | 3.6 | 3.61 | 3.61 | -0.14 (-3.73%) | 1,249,996 |
