| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Mar 2013 | HKD | 13.6 | 14.3 | 13.18 | 13.8 | 7.6667 | +0.1 (+0.73%) | 2,929,841 |
| 13 Mar 2013 | HKD | 14.3 | 14.32 | 13.5 | 13.7 | 7.6111 | -0.66 (-4.60%) | 3,450,499 |
| 12 Mar 2013 | HKD | 15 | 15.08 | 14.2 | 14.36 | 7.9778 | -0.8 (-5.28%) | 1,952,909 |
| 11 Mar 2013 | HKD | 15.7 | 15.8 | 14.9 | 15.16 | 8.4222 | -0.6 (-3.81%) | 1,550,784 |
| 8 Mar 2013 | HKD | 16 | 16 | 15.6 | 15.76 | 8.7556 | -0.16 (-1.01%) | 685,322 |
| 7 Mar 2013 | HKD | 16 | 16 | 15.74 | 15.92 | 8.8444 | -0.08 (-0.50%) | 393,480 |
| 6 Mar 2013 | HKD | 15.9 | 16.08 | 15.7 | 16 | 8.8889 | +0.1 (+0.63%) | 947,349 |
| 5 Mar 2013 | HKD | 15.72 | 16 | 15.68 | 15.9 | 8.8333 | +0.18 (+1.15%) | 1,360,162 |
| 4 Mar 2013 | HKD | 16 | 16.18 | 15.52 | 15.72 | 8.7333 | -0.38 (-2.36%) | 1,487,436 |
| 1 Mar 2013 | HKD | 16.1 | 16.1 | 15.9 | 16.1 | 8.9444 | -0.18 (-1.11%) | 1,799,920 |
| 28 Feb 2013 | HKD | 15.58 | 16.36 | 15.38 | 16.28 | 9.0444 | +0.88 (+5.71%) | 1,846,798 |
| 27 Feb 2013 | HKD | 14.68 | 15.46 | 14.68 | 15.4 | 8.5556 | +0.76 (+5.19%) | 1,250,500 |
| 26 Feb 2013 | HKD | 15.04 | 15.2 | 14.48 | 14.64 | 8.1333 | -0.78 (-5.06%) | 1,136,474 |
| 25 Feb 2013 | HKD | 15.54 | 15.72 | 15.36 | 15.42 | 8.5667 | -0.34 (-2.16%) | 732,536 |
| 22 Feb 2013 | HKD | 15.54 | 16.14 | 15.54 | 15.76 | 8.7556 | -0.2 (-1.25%) | 1,531,092 |
| 21 Feb 2013 | HKD | 16 | 16.1 | 15.48 | 15.96 | 8.8667 | -0.34 (-2.09%) | 1,032,143 |
| 20 Feb 2013 | HKD | 15.8 | 16.38 | 15.38 | 16.3 | 9.0556 | +0.54 (+3.43%) | 1,402,360 |
| 19 Feb 2013 | HKD | 16.04 | 16.32 | 15.76 | 15.76 | 8.7556 | -0.64 (-3.90%) | 1,367,467 |
| 18 Feb 2013 | HKD | 16.56 | 16.6 | 16 | 16.4 | 9.1111 | -0.16 (-0.97%) | 969,260 |
| 15 Feb 2013 | HKD | 16.3 | 16.76 | 16.26 | 16.56 | 9.2 | +0.24 (+1.47%) | 1,121,072 |
| 14 Feb 2013 | HKD | 16.28 | 16.4 | 16 | 16.32 | 9.0667 | +0.16 (+0.99%) | 558,800 |
| 13 Feb 2013 | HKD | 16.16 | 16.16 | 16.16 | 16.16 | 8.9778 | 0.0 (0.0%) | 0 |
| 12 Feb 2013 | HKD | 16.16 | 16.16 | 16.16 | 16.16 | 8.9778 | 0.0 (0.0%) | 0 |
| 11 Feb 2013 | HKD | 16.16 | 16.16 | 16.16 | 16.16 | 8.9778 | 0.0 (0.0%) | 0 |
| 8 Feb 2013 | HKD | 15.5 | 16.22 | 15.5 | 16.16 | 8.9778 | +0.42 (+2.67%) | 1,050,613 |
| 7 Feb 2013 | HKD | 15.76 | 15.9 | 15.6 | 15.74 | 8.7444 | -0.04 (-0.25%) | 876,727 |
| 6 Feb 2013 | HKD | 15.9 | 16 | 15.7 | 15.78 | 8.7667 | -0.2 (-1.25%) | 652,415 |
| 5 Feb 2013 | HKD | 16 | 16 | 15.62 | 15.98 | 8.8778 | -0.1 (-0.62%) | 1,371,796 |
| 4 Feb 2013 | HKD | 16.6 | 16.6 | 15.9 | 16.08 | 8.9333 | -0.14 (-0.86%) | 1,635,160 |
| 1 Feb 2013 | HKD | 16.56 | 16.56 | 16 | 16.22 | 9.0111 | -0.28 (-1.70%) | 1,673,739 |
