| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Dec 2012 | HKD | 14.6667 | 15.0333 | 14.6667 | 14.98 | 14.98 | +0.267 (+1.81%) | 524,871 |
| 24 Dec 2012 | HKD | 14.32 | 14.72 | 14.2 | 14.7133 | 14.7133 | +0.387 (+2.70%) | 1,019,301 |
| 21 Dec 2012 | HKD | 14.2 | 14.3333 | 14.16 | 14.3267 | 14.3267 | +0.1 (+0.70%) | 868,596 |
| 20 Dec 2012 | HKD | 14.1933 | 14.2467 | 13.92 | 14.2267 | 14.2267 | +0.007 (+0.05%) | 468,816 |
| 19 Dec 2012 | HKD | 14.2867 | 14.2867 | 14.0733 | 14.22 | 14.22 | +0.02 (+0.14%) | 445,882 |
| 18 Dec 2012 | HKD | 13.8533 | 14.2867 | 13.8533 | 14.2 | 14.2 | +0.3 (+2.16%) | 1,165,137 |
| 17 Dec 2012 | HKD | 13.9667 | 14.1733 | 13.8867 | 13.9 | 13.9 | +0.013 (+0.10%) | 776,596 |
| 14 Dec 2012 | HKD | 13.1533 | 13.9 | 13.1333 | 13.8867 | 13.8867 | +0.787 (+6.01%) | 1,352,340 |
| 13 Dec 2012 | HKD | 13.04 | 13.1333 | 13.02 | 13.1 | 13.1 | 0.0 (0.0%) | 157,650 |
| 12 Dec 2012 | HKD | 13.0667 | 13.2 | 13.0067 | 13.1 | 13.1 | +0.02 (+0.15%) | 289,281 |
| 11 Dec 2012 | HKD | 13.14 | 13.1867 | 13.04 | 13.08 | 13.08 | -0.053 (-0.41%) | 237,238 |
| 10 Dec 2012 | HKD | 13.02 | 13.1867 | 13.02 | 13.1333 | 13.1333 | +0.12 (+0.92%) | 667,978 |
| 7 Dec 2012 | HKD | 12.8067 | 13.0133 | 12.8067 | 13.0133 | 13.0133 | +0.167 (+1.30%) | 644,119 |
| 6 Dec 2012 | HKD | 12.8533 | 12.9333 | 12.78 | 12.8467 | 12.8467 | -0.02 (-0.16%) | 173,436 |
| 5 Dec 2012 | HKD | 12.6 | 13.04 | 12.6 | 12.8667 | 12.8667 | +0.22 (+1.74%) | 1,145,308 |
| 4 Dec 2012 | HKD | 12.5133 | 12.6533 | 12.2667 | 12.6467 | 12.6467 | +0.04 (+0.32%) | 499,821 |
| 3 Dec 2012 | HKD | 12.7933 | 12.88 | 12.5467 | 12.6067 | 12.6067 | -0.253 (-1.97%) | 311,433 |
| 30 Nov 2012 | HKD | 12.54 | 12.9 | 12.54 | 12.86 | 12.86 | +0.193 (+1.53%) | 226,938 |
| 29 Nov 2012 | HKD | 12.66 | 12.7 | 12.5333 | 12.6667 | 12.6667 | +0.12 (+0.96%) | 258,846 |
| 28 Nov 2012 | HKD | 12.4133 | 12.5667 | 12.4133 | 12.5467 | 12.5467 | +0.073 (+0.59%) | 247,101 |
| 27 Nov 2012 | HKD | 12.74 | 12.74 | 12.44 | 12.4733 | 12.4733 | -0.267 (-2.09%) | 974,931 |
| 26 Nov 2012 | HKD | 12.92 | 12.9533 | 12.7333 | 12.74 | 12.74 | -0.2 (-1.55%) | 323,884 |
| 23 Nov 2012 | HKD | 13.1333 | 13.2533 | 12.9067 | 12.94 | 12.94 | -0.253 (-1.92%) | 806,577 |
| 22 Nov 2012 | HKD | 13.0533 | 13.3 | 13.0533 | 13.1933 | 13.1933 | +0.06 (+0.46%) | 526,912 |
| 21 Nov 2012 | HKD | 13.12 | 13.2133 | 12.8267 | 13.1333 | 13.1333 | +0.053 (+0.41%) | 309,375 |
| 20 Nov 2012 | HKD | 12.82 | 13.1133 | 12.82 | 13.08 | 13.08 | +0.253 (+1.97%) | 382,492 |
| 19 Nov 2012 | HKD | 12.7467 | 12.8267 | 12.7333 | 12.8267 | 12.8267 | +0.08 (+0.63%) | 182,925 |
| 16 Nov 2012 | HKD | 12.7267 | 12.78 | 12.6067 | 12.7467 | 12.7467 | +0.02 (+0.16%) | 264,715 |
| 15 Nov 2012 | HKD | 12.7867 | 12.9267 | 12.6733 | 12.7267 | 12.7267 | -0.1 (-0.78%) | 208,201 |
| 14 Nov 2012 | HKD | 12.5067 | 12.86 | 12.5067 | 12.8267 | 12.8267 | +0.26 (+2.07%) | 316,582 |
