| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2013 | HKD | 20.2467 | 20.2467 | 19.6 | 20.0133 | 20.0133 | +0.013 (+0.07%) | 711,322 |
| 16 May 2013 | HKD | 19.6667 | 20.1333 | 19.6333 | 20 | 20 | +0.4 (+2.04%) | 1,188,946 |
| 15 May 2013 | HKD | 19.5133 | 19.9533 | 19.48 | 19.6 | 19.6 | 0.0 (0.0%) | 1,159,140 |
| 14 May 2013 | HKD | 21.6 | 21.6667 | 19.6 | 19.6 | 19.6 | -2.18 (-10.01%) | 4,299,228 |
| 13 May 2013 | HKD | 22 | 22 | 21.48 | 21.78 | 21.78 | -0.22 (-1%) | 758,626 |
| 10 May 2013 | HKD | 21.4 | 22.4467 | 21.4 | 22 | 22 | +0.6 (+2.80%) | 1,600,257 |
| 9 May 2013 | HKD | 20.42 | 21.7667 | 20.42 | 21.4 | 21.4 | +0.973 (+4.76%) | 2,603,152 |
| 8 May 2013 | HKD | 20.24 | 20.6267 | 20.1867 | 20.4267 | 20.4267 | +0.22 (+1.09%) | 794,190 |
| 7 May 2013 | HKD | 19.9933 | 20.26 | 19.7733 | 20.2067 | 20.2067 | +0.293 (+1.47%) | 858,820 |
| 6 May 2013 | HKD | 19.0267 | 20.1333 | 18.7 | 19.9133 | 19.9133 | +0.92 (+4.84%) | 658,984 |
| 3 May 2013 | HKD | 18.7733 | 19.1667 | 18.7733 | 18.9933 | 18.9933 | +0.333 (+1.79%) | 250,348 |
| 2 May 2013 | HKD | 19.0733 | 19.0733 | 18.1733 | 18.66 | 18.66 | -0.413 (-2.17%) | 527,011 |
| 26 Apr 2013 | HKD | 19.1067 | 19.5267 | 18.9733 | 19.0733 | 19.0733 | +0.073 (+0.39%) | 330,652 |
| 25 Apr 2013 | HKD | 20.1 | 20.1 | 18.8667 | 19 | 19 | -1 (-5%) | 971,352 |
| 24 Apr 2013 | HKD | 19.68 | 20.1067 | 19.6067 | 20 | 20 | +0.273 (+1.39%) | 704,599 |
| 23 Apr 2013 | HKD | 20.6667 | 20.7333 | 19.6133 | 19.7267 | 19.7267 | -0.753 (-3.68%) | 834,393 |
| 22 Apr 2013 | HKD | 21.0533 | 21.0533 | 20.4333 | 20.48 | 20.48 | -0.253 (-1.22%) | 869,676 |
| 19 Apr 2013 | HKD | 19.8133 | 20.8133 | 19.8133 | 20.7333 | 20.7333 | +0.927 (+4.68%) | 927,483 |
| 18 Apr 2013 | HKD | 19.5667 | 19.9933 | 19.3333 | 19.8067 | 19.8067 | +0.207 (+1.05%) | 311,500 |
| 17 Apr 2013 | HKD | 19.6 | 19.8667 | 19.4667 | 19.6 | 19.6 | 0.0 (0.0%) | 170,584 |
| 16 Apr 2013 | HKD | 19.1333 | 19.6 | 19.0133 | 19.6 | 19.6 | +0.367 (+1.91%) | 317,290 |
| 15 Apr 2013 | HKD | 19.72 | 19.8333 | 19.22 | 19.2333 | 19.2333 | -0.613 (-3.09%) | 183,900 |
| 12 Apr 2013 | HKD | 19.8667 | 20.1267 | 19.6667 | 19.8467 | 19.8467 | +0.08 (+0.40%) | 578,838 |
| 11 Apr 2013 | HKD | 19.6267 | 19.86 | 19.4667 | 19.7667 | 19.7667 | +0.473 (+2.45%) | 897,060 |
| 10 Apr 2013 | HKD | 18.9733 | 19.64 | 18.9533 | 19.2933 | 19.2933 | +0.027 (+0.14%) | 385,056 |
| 9 Apr 2013 | HKD | 18.9667 | 19.5333 | 18.86 | 19.2667 | 19.2667 | +0.593 (+3.18%) | 1,129,128 |
| 8 Apr 2013 | HKD | 18.2333 | 18.9867 | 17.7067 | 18.6733 | 18.6733 | +0.193 (+1.05%) | 1,049,862 |
| 3 Apr 2013 | HKD | 19.2 | 19.2867 | 18.34 | 18.48 | 18.48 | -0.807 (-4.18%) | 878,047 |
| 2 Apr 2013 | HKD | 19.8067 | 20.2 | 19.1667 | 19.2867 | 19.2867 | -0.713 (-3.57%) | 1,041,154 |
| 1 Apr 2013 | HKD | 20.1267 | 20.2 | 19.7267 | 20 | 20 | -0.04 (-0.20%) | 468,796 |
