| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2012 | HKD | 3.81 | 3.88 | 3.77 | 3.83 | 3.83 | +0.02 (+0.52%) | 14,880,030 |
| 13 Dec 2012 | HKD | 3.82 | 3.86 | 3.77 | 3.81 | 3.81 | -0.07 (-1.80%) | 13,103,200 |
| 12 Dec 2012 | HKD | 3.85 | 3.92 | 3.83 | 3.88 | 3.88 | +0.04 (+1.04%) | 8,080,606 |
| 11 Dec 2012 | HKD | 3.88 | 3.88 | 3.8 | 3.84 | 3.84 | -0.07 (-1.79%) | 9,182,725 |
| 10 Dec 2012 | HKD | 3.86 | 3.94 | 3.85 | 3.91 | 3.91 | +0.05 (+1.30%) | 8,306,552 |
| 7 Dec 2012 | HKD | 3.95 | 3.97 | 3.85 | 3.86 | 3.86 | -0.07 (-1.78%) | 10,468,530 |
| 6 Dec 2012 | HKD | 3.78 | 4.03 | 3.76 | 3.93 | 3.93 | +0.15 (+3.97%) | 35,434,641 |
| 5 Dec 2012 | HKD | 3.75 | 3.85 | 3.7 | 3.78 | 3.78 | +0.03 (+0.80%) | 9,176,017 |
| 4 Dec 2012 | HKD | 3.8 | 3.86 | 3.65 | 3.75 | 3.75 | -0.08 (-2.09%) | 31,783,119 |
| 3 Dec 2012 | HKD | 3.94 | 3.99 | 3.82 | 3.83 | 3.83 | -0.09 (-2.30%) | 44,007,480 |
| 30 Nov 2012 | HKD | 3.98 | 4.05 | 3.82 | 3.92 | 3.92 | +0.02 (+0.51%) | 137,251,297 |
| 29 Nov 2012 | HKD | 3.85 | 3.99 | 3.85 | 3.9 | 3.9 | +0.02 (+0.52%) | 27,201,891 |
| 28 Nov 2012 | HKD | 3.85 | 4.04 | 3.85 | 3.88 | 3.88 | +0.03 (+0.78%) | 31,003,199 |
| 27 Nov 2012 | HKD | 4.03 | 4.08 | 3.83 | 3.85 | 3.85 | -0.18 (-4.47%) | 35,147,680 |
| 26 Nov 2012 | HKD | 4.12 | 4.15 | 4 | 4.03 | 4.03 | -0.06 (-1.47%) | 13,943,650 |
| 23 Nov 2012 | HKD | 4 | 4.15 | 4 | 4.09 | 4.09 | +0.11 (+2.76%) | 16,652,109 |
| 22 Nov 2012 | HKD | 4 | 4.09 | 3.97 | 3.98 | 3.98 | -0.01 (-0.25%) | 9,202,794 |
| 21 Nov 2012 | HKD | 4.05 | 4.15 | 3.91 | 3.99 | 3.99 | -0.05 (-1.24%) | 25,733,029 |
| 20 Nov 2012 | HKD | 3.96 | 4.2 | 3.94 | 4.04 | 4.04 | +0.13 (+3.32%) | 54,093,301 |
| 19 Nov 2012 | HKD | 3.79 | 3.94 | 3.7 | 3.91 | 3.91 | +0.18 (+4.83%) | 30,353,420 |
| 16 Nov 2012 | HKD | 3.87 | 3.94 | 3.72 | 3.73 | 3.73 | -0.16 (-4.11%) | 25,395,080 |
| 15 Nov 2012 | HKD | 3.75 | 3.91 | 3.75 | 3.89 | 3.89 | +0.05 (+1.30%) | 26,433,039 |
| 14 Nov 2012 | HKD | 3.8 | 3.94 | 3.76 | 3.84 | 3.84 | +0.03 (+0.79%) | 26,523,619 |
| 13 Nov 2012 | HKD | 3.92 | 3.94 | 3.72 | 3.81 | 3.81 | -0.13 (-3.30%) | 36,414,633 |
| 12 Nov 2012 | HKD | 3.7 | 3.95 | 3.68 | 3.94 | 3.94 | +0.31 (+8.54%) | 71,289,727 |
| 9 Nov 2012 | HKD | 3.55 | 3.65 | 3.52 | 3.63 | 3.63 | +0.05 (+1.40%) | 20,959,900 |
| 8 Nov 2012 | HKD | 3.41 | 3.68 | 3.37 | 3.58 | 3.58 | +0.1 (+2.87%) | 66,864,922 |
| 7 Nov 2012 | HKD | 3.71 | 3.75 | 3.45 | 3.48 | 3.48 | -0.21 (-5.69%) | 58,915,398 |
| 6 Nov 2012 | HKD | 3.59 | 3.92 | 3.5 | 3.69 | 3.69 | +0.09 (+2.50%) | 110,615,000 |
| 5 Nov 2012 | HKD | 3.15 | 3.84 | 3.06 | 3.6 | 3.6 | +0.87 (+31.87%) | 235,911,500 |
