| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2012 | HKD | 3.04 | 3.04 | 3.02 | 3.02 | 3.02 | -0.03 (-0.98%) | 181,600 |
| 23 Nov 2012 | HKD | 3.02 | 3.05 | 3.02 | 3.05 | 3.05 | +0.03 (+0.99%) | 282,137 |
| 22 Nov 2012 | HKD | 3.04 | 3.06 | 3.02 | 3.02 | 3.02 | -0.03 (-0.98%) | 99,200 |
| 21 Nov 2012 | HKD | 3.06 | 3.06 | 3.03 | 3.05 | 3.05 | 0.0 (0.0%) | 169,011 |
| 20 Nov 2012 | HKD | 3.05 | 3.06 | 3.04 | 3.05 | 3.05 | 0.0 (0.0%) | 90,402 |
| 19 Nov 2012 | HKD | 3.08 | 3.08 | 3.03 | 3.05 | 3.05 | 0.0 (0.0%) | 96,040 |
| 16 Nov 2012 | HKD | 3.05 | 3.07 | 3.02 | 3.05 | 3.05 | -0.02 (-0.65%) | 110,975 |
| 15 Nov 2012 | HKD | 3.07 | 3.08 | 3.05 | 3.07 | 3.07 | -0.01 (-0.32%) | 88,150 |
| 14 Nov 2012 | HKD | 3.05 | 3.08 | 3.05 | 3.08 | 3.08 | 0.0 (0.0%) | 74,680 |
| 13 Nov 2012 | HKD | 3.11 | 3.11 | 3.06 | 3.08 | 3.08 | -0.02 (-0.65%) | 272,700 |
| 12 Nov 2012 | HKD | 3.1 | 3.12 | 3.08 | 3.1 | 3.1 | 0.0 (0.0%) | 94,300 |
| 9 Nov 2012 | HKD | 3.09 | 3.12 | 3.08 | 3.1 | 3.1 | 0.0 (0.0%) | 176,230 |
| 8 Nov 2012 | HKD | 3.11 | 3.12 | 3.09 | 3.1 | 3.1 | -0.04 (-1.27%) | 133,300 |
| 7 Nov 2012 | HKD | 3.13 | 3.15 | 3.11 | 3.14 | 3.14 | +0.01 (+0.32%) | 169,224 |
| 6 Nov 2012 | HKD | 3.15 | 3.15 | 3.1 | 3.13 | 3.13 | -0.02 (-0.63%) | 269,724 |
| 5 Nov 2012 | HKD | 3.16 | 3.16 | 3.13 | 3.15 | 3.15 | 0.0 (0.0%) | 322,050 |
| 2 Nov 2012 | HKD | 3.13 | 3.16 | 3.12 | 3.15 | 3.15 | +0.03 (+0.96%) | 275,546 |
| 1 Nov 2012 | HKD | 3.1 | 3.13 | 3.1 | 3.12 | 3.12 | +0.04 (+1.30%) | 303,272 |
| 31 Oct 2012 | HKD | 3.06 | 3.13 | 3.06 | 3.08 | 3.08 | -0.01 (-0.32%) | 260,332 |
| 30 Oct 2012 | HKD | 3.09 | 3.09 | 3.05 | 3.09 | 3.09 | +0.02 (+0.65%) | 208,283 |
| 29 Oct 2012 | HKD | 3.06 | 3.08 | 3.02 | 3.07 | 3.07 | -0.01 (-0.32%) | 180,006 |
| 26 Oct 2012 | HKD | 3.15 | 3.15 | 3.01 | 3.08 | 3.08 | -0.09 (-2.84%) | 581,700 |
| 25 Oct 2012 | HKD | 3.16 | 3.23 | 3.14 | 3.17 | 3.17 | +0.04 (+1.28%) | 664,466 |
| 24 Oct 2012 | HKD | 3.08 | 3.14 | 3.08 | 3.13 | 3.13 | +0.01 (+0.32%) | 186,214 |
| 23 Oct 2012 | HKD | 3.14 | 3.14 | 3.11 | 3.12 | 3.12 | -0.01 (-0.32%) | 245,520 |
| 22 Oct 2012 | HKD | 3.1 | 3.13 | 3.09 | 3.13 | 3.13 | 0.0 (0.0%) | 56,173 |
| 19 Oct 2012 | HKD | 3.14 | 3.14 | 3.12 | 3.13 | 3.13 | -0.02 (-0.63%) | 76,954 |
| 18 Oct 2012 | HKD | 3.09 | 3.15 | 3.09 | 3.15 | 3.15 | +0.04 (+1.29%) | 430,886 |
| 17 Oct 2012 | HKD | 3.1 | 3.12 | 3.07 | 3.11 | 3.11 | +0.01 (+0.32%) | 140,892 |
| 16 Oct 2012 | HKD | 3.09 | 3.13 | 3.06 | 3.1 | 3.1 | -0.01 (-0.32%) | 219,252 |
