| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2013 | HKD | 3.64 | 3.77 | 3.63 | 3.75 | 3.75 | +0.11 (+3.02%) | 1,298,492 |
| 9 Jan 2013 | HKD | 3.7 | 3.78 | 3.6 | 3.64 | 3.64 | -0.06 (-1.62%) | 1,529,760 |
| 8 Jan 2013 | HKD | 3.86 | 3.88 | 3.7 | 3.7 | 3.7 | -0.09 (-2.37%) | 2,535,240 |
| 7 Jan 2013 | HKD | 3.6 | 3.79 | 3.58 | 3.79 | 3.79 | +0.22 (+6.16%) | 2,274,398 |
| 4 Jan 2013 | HKD | 3.49 | 3.57 | 3.48 | 3.57 | 3.57 | +0.1 (+2.88%) | 1,602,421 |
| 31 Dec 2012 | HKD | 3.4 | 3.47 | 3.39 | 3.47 | 3.47 | +0.07 (+2.06%) | 1,031,220 |
| 28 Dec 2012 | HKD | 3.33 | 3.4 | 3.29 | 3.4 | 3.4 | +0.06 (+1.80%) | 1,977,126 |
| 27 Dec 2012 | HKD | 3.41 | 3.43 | 3.32 | 3.34 | 3.34 | -0.04 (-1.18%) | 1,756,907 |
| 26 Dec 2012 | HKD | 3.38 | 3.39 | 3.33 | 3.38 | 3.38 | +0.02 (+0.60%) | 712,926 |
| 25 Dec 2012 | HKD | 3.28 | 3.37 | 3.28 | 3.36 | 3.36 | +0.07 (+2.13%) | 1,077,272 |
| 24 Dec 2012 | HKD | 3.26 | 3.34 | 3.25 | 3.29 | 3.29 | +0.03 (+0.92%) | 510,700 |
| 21 Dec 2012 | HKD | 3.19 | 3.28 | 3.17 | 3.26 | 3.26 | +0.08 (+2.52%) | 1,364,516 |
| 20 Dec 2012 | HKD | 3.16 | 3.19 | 3.16 | 3.18 | 3.18 | 0.0 (0.0%) | 560,864 |
| 19 Dec 2012 | HKD | 3.16 | 3.19 | 3.16 | 3.18 | 3.18 | +0.02 (+0.63%) | 549,986 |
| 18 Dec 2012 | HKD | 3.16 | 3.2 | 3.15 | 3.16 | 3.16 | -0.01 (-0.32%) | 508,337 |
| 17 Dec 2012 | HKD | 3.16 | 3.2 | 3.15 | 3.17 | 3.17 | +0.01 (+0.32%) | 862,990 |
| 14 Dec 2012 | HKD | 3.08 | 3.16 | 3.07 | 3.16 | 3.16 | +0.07 (+2.27%) | 740,034 |
| 13 Dec 2012 | HKD | 3.1 | 3.1 | 3.07 | 3.09 | 3.09 | 0.0 (0.0%) | 158,088 |
| 12 Dec 2012 | HKD | 3.09 | 3.1 | 3.05 | 3.09 | 3.09 | +0.01 (+0.32%) | 206,951 |
| 11 Dec 2012 | HKD | 3.06 | 3.11 | 3.06 | 3.08 | 3.08 | -0.02 (-0.65%) | 194,870 |
| 10 Dec 2012 | HKD | 3.08 | 3.11 | 3.06 | 3.1 | 3.1 | +0.04 (+1.31%) | 341,804 |
| 7 Dec 2012 | HKD | 3.02 | 3.07 | 3.01 | 3.06 | 3.06 | +0.04 (+1.32%) | 382,412 |
| 6 Dec 2012 | HKD | 3.03 | 3.03 | 3.01 | 3.02 | 3.02 | 0.0 (0.0%) | 138,300 |
| 5 Dec 2012 | HKD | 2.89 | 3.03 | 2.89 | 3.02 | 3.02 | +0.1 (+3.42%) | 423,173 |
| 4 Dec 2012 | HKD | 2.89 | 2.93 | 2.82 | 2.92 | 2.92 | +0.01 (+0.34%) | 267,962 |
| 3 Dec 2012 | HKD | 2.9 | 2.94 | 2.9 | 2.91 | 2.91 | +0.02 (+0.69%) | 228,304 |
| 30 Nov 2012 | HKD | 2.86 | 2.95 | 2.86 | 2.89 | 2.89 | +0.01 (+0.35%) | 276,130 |
| 29 Nov 2012 | HKD | 2.86 | 2.9 | 2.86 | 2.88 | 2.88 | +0.02 (+0.70%) | 178,986 |
| 28 Nov 2012 | HKD | 2.92 | 2.94 | 2.84 | 2.86 | 2.86 | -0.08 (-2.72%) | 228,982 |
| 27 Nov 2012 | HKD | 3.01 | 3.01 | 2.94 | 2.94 | 2.94 | -0.08 (-2.65%) | 348,640 |
