| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2013 | HKD | 21.9333 | 23.3267 | 21.78 | 23.0667 | 23.0667 | +1.027 (+4.66%) | 1,832,764 |
| 7 Feb 2013 | HKD | 22.1333 | 22.8667 | 21.9333 | 22.04 | 22.04 | +0.213 (+0.98%) | 1,592,466 |
| 6 Feb 2013 | HKD | 21.1867 | 21.9333 | 20.9733 | 21.8267 | 21.8267 | +0.827 (+3.94%) | 2,386,440 |
| 5 Feb 2013 | HKD | 21.2 | 21.5133 | 20.4533 | 21 | 21 | -0.547 (-2.54%) | 1,581,199 |
| 4 Feb 2013 | HKD | 20.7867 | 21.5933 | 20 | 21.5467 | 21.5467 | +0.947 (+4.60%) | 4,094,481 |
| 1 Feb 2013 | HKD | 20.2533 | 21.6467 | 20.1467 | 20.6 | 20.6 | +0.48 (+2.39%) | 4,611,409 |
| 31 Jan 2013 | HKD | 20.1667 | 20.3 | 19.8667 | 20.12 | 20.12 | +0.12 (+0.60%) | 2,507,604 |
| 30 Jan 2013 | HKD | 20.2 | 20.3267 | 19.6933 | 20 | 20 | -0.193 (-0.96%) | 1,679,905 |
| 29 Jan 2013 | HKD | 20.5667 | 20.5667 | 20.04 | 20.1933 | 20.1933 | -0.067 (-0.33%) | 3,072,393 |
| 28 Jan 2013 | HKD | 19.3867 | 20.7667 | 19.3867 | 20.26 | 20.26 | +0.927 (+4.79%) | 3,330,319 |
| 25 Jan 2013 | HKD | 19.2533 | 19.7667 | 19.0133 | 19.3333 | 19.3333 | 0.0 (0.0%) | 2,611,129 |
| 24 Jan 2013 | HKD | 20.0533 | 20.6 | 19.0133 | 19.3333 | 19.3333 | -0.633 (-3.17%) | 8,033,040 |
| 23 Jan 2013 | HKD | 19.6333 | 20.1667 | 19.6333 | 19.9667 | 19.9667 | +0.333 (+1.70%) | 1,790,226 |
| 22 Jan 2013 | HKD | 20.2 | 20.2 | 19.6 | 19.6333 | 19.6333 | -0.433 (-2.16%) | 1,904,860 |
| 21 Jan 2013 | HKD | 18.6933 | 20.3867 | 18.6933 | 20.0667 | 20.0667 | +1.533 (+8.27%) | 3,676,179 |
| 18 Jan 2013 | HKD | 18.3667 | 18.6667 | 18.2933 | 18.5333 | 18.5333 | +0.24 (+1.31%) | 1,474,981 |
| 17 Jan 2013 | HKD | 18.2667 | 18.5067 | 18.2 | 18.2933 | 18.2933 | +0.02 (+0.11%) | 384,315 |
| 16 Jan 2013 | HKD | 18.58 | 18.6533 | 17.92 | 18.2733 | 18.2733 | -0.327 (-1.76%) | 941,235 |
| 15 Jan 2013 | HKD | 18.4667 | 18.7267 | 18.3 | 18.6 | 18.6 | +0.18 (+0.98%) | 2,155,185 |
| 14 Jan 2013 | HKD | 17.2133 | 18.6333 | 17.2133 | 18.42 | 18.42 | +1.32 (+7.72%) | 2,000,373 |
| 11 Jan 2013 | HKD | 17.26 | 17.32 | 16.9733 | 17.1 | 17.1 | -0.02 (-0.12%) | 2,144,958 |
| 10 Jan 2013 | HKD | 17.1533 | 17.4 | 16.9267 | 17.12 | 17.12 | -0.14 (-0.81%) | 1,428,189 |
| 9 Jan 2013 | HKD | 17.3533 | 17.9533 | 17.1 | 17.26 | 17.26 | -0.273 (-1.56%) | 2,734,047 |
| 8 Jan 2013 | HKD | 17.3333 | 17.9667 | 17.3333 | 17.5333 | 17.5333 | +0.233 (+1.35%) | 3,997,372 |
| 7 Jan 2013 | HKD | 17.3333 | 17.4667 | 17.0667 | 17.3 | 17.3 | 0.0 (0.0%) | 1,152,426 |
| 4 Jan 2013 | HKD | 17.0133 | 17.92 | 17.0133 | 17.3 | 17.3 | +0.58 (+3.47%) | 2,961,340 |
| 31 Dec 2012 | HKD | 16.32 | 16.8667 | 16.32 | 16.72 | 16.72 | +0.247 (+1.50%) | 654,327 |
| 28 Dec 2012 | HKD | 16.4467 | 16.6 | 16.0667 | 16.4733 | 16.4733 | +0.06 (+0.37%) | 775,144 |
| 27 Dec 2012 | HKD | 14.92 | 16.4133 | 14.92 | 16.4133 | 16.4133 | +1.493 (+10.01%) | 2,921,409 |
| 26 Dec 2012 | HKD | 14.8 | 15.08 | 14.7933 | 14.92 | 14.92 | -0.06 (-0.40%) | 350,842 |
