| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Mar 2013 | HKD | 2.45 | 2.5 | 2.38 | 2.47 | 123.5 | +0.02 (+0.82%) | 139,460 |
| 13 Mar 2013 | HKD | 2.61 | 2.62 | 2.44 | 2.45 | 122.5 | -0.16 (-6.13%) | 288,550 |
| 12 Mar 2013 | HKD | 2.69 | 2.69 | 2.59 | 2.61 | 130.5 | -0.07 (-2.61%) | 169,410 |
| 11 Mar 2013 | HKD | 2.73 | 2.78 | 2.67 | 2.68 | 134 | -0.03 (-1.11%) | 214,380 |
| 8 Mar 2013 | HKD | 2.64 | 2.73 | 2.62 | 2.71 | 135.5 | +0.1 (+3.83%) | 214,290 |
| 7 Mar 2013 | HKD | 2.6 | 2.64 | 2.57 | 2.61 | 130.5 | +0.02 (+0.77%) | 161,800 |
| 6 Mar 2013 | HKD | 2.6 | 2.64 | 2.57 | 2.59 | 129.5 | 0.0 (0.0%) | 210,568 |
| 5 Mar 2013 | HKD | 2.6 | 2.65 | 2.58 | 2.59 | 129.5 | -0.02 (-0.77%) | 160,470 |
| 4 Mar 2013 | HKD | 2.69 | 2.69 | 2.61 | 2.61 | 130.5 | -0.08 (-2.97%) | 66,010 |
| 1 Mar 2013 | HKD | 2.65 | 2.74 | 2.6 | 2.69 | 134.5 | +0.04 (+1.51%) | 178,010 |
| 28 Feb 2013 | HKD | 2.59 | 2.67 | 2.59 | 2.65 | 132.5 | +0.07 (+2.71%) | 166,677 |
| 27 Feb 2013 | HKD | 2.63 | 2.67 | 2.57 | 2.58 | 129 | -0.05 (-1.90%) | 271,880 |
| 26 Feb 2013 | HKD | 2.74 | 2.78 | 2.6 | 2.63 | 131.5 | -0.15 (-5.40%) | 402,960 |
| 25 Feb 2013 | HKD | 2.79 | 2.79 | 2.76 | 2.78 | 139 | -0.04 (-1.42%) | 82,530 |
| 22 Feb 2013 | HKD | 2.79 | 2.86 | 2.79 | 2.82 | 141 | +0.03 (+1.08%) | 90,110 |
| 21 Feb 2013 | HKD | 2.83 | 2.84 | 2.79 | 2.79 | 139.5 | -0.04 (-1.41%) | 101,100 |
| 20 Feb 2013 | HKD | 2.84 | 2.85 | 2.78 | 2.83 | 141.5 | 0.0 (0.0%) | 100,860 |
| 19 Feb 2013 | HKD | 2.9 | 2.93 | 2.82 | 2.83 | 141.5 | -0.06 (-2.08%) | 115,070 |
| 18 Feb 2013 | HKD | 2.89 | 2.93 | 2.87 | 2.89 | 144.5 | -0.01 (-0.34%) | 168,430 |
| 15 Feb 2013 | HKD | 2.88 | 2.91 | 2.86 | 2.9 | 145 | +0.02 (+0.69%) | 107,260 |
| 14 Feb 2013 | HKD | 2.89 | 2.92 | 2.86 | 2.88 | 144 | -0.02 (-0.69%) | 91,203 |
| 13 Feb 2013 | HKD | 2.9 | 2.9 | 2.9 | 2.9 | 145 | 0.0 (0.0%) | 0 |
| 12 Feb 2013 | HKD | 2.9 | 2.9 | 2.9 | 2.9 | 145 | 0.0 (0.0%) | 0 |
| 11 Feb 2013 | HKD | 2.9 | 2.9 | 2.9 | 2.9 | 145 | 0.0 (0.0%) | 0 |
| 8 Feb 2013 | HKD | 2.86 | 2.92 | 2.85 | 2.9 | 145 | +0.01 (+0.35%) | 110,090 |
| 7 Feb 2013 | HKD | 2.94 | 2.97 | 2.85 | 2.89 | 144.5 | -0.06 (-2.03%) | 184,370 |
| 6 Feb 2013 | HKD | 2.95 | 3 | 2.93 | 2.95 | 147.5 | 0.0 (0.0%) | 174,550 |
| 5 Feb 2013 | HKD | 3.04 | 3.04 | 2.92 | 2.95 | 147.5 | -0.1 (-3.28%) | 267,930 |
| 4 Feb 2013 | HKD | 3.12 | 3.14 | 3.04 | 3.05 | 152.5 | -0.06 (-1.93%) | 114,850 |
| 1 Feb 2013 | HKD | 3.14 | 3.15 | 3.1 | 3.11 | 155.5 | -0.05 (-1.58%) | 114,880 |
