| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2012 | HKD | 8.48 | 8.66 | 8.34 | 8.36 | 7.9914 | -0.04 (-0.48%) | 22,262,108 |
| 19 Dec 2012 | HKD | 9 | 9 | 8.39 | 8.4 | 8.0297 | -0.54 (-6.04%) | 20,052,014 |
| 18 Dec 2012 | HKD | 9.05 | 9.09 | 8.91 | 8.94 | 8.5459 | -0.09 (-1.00%) | 7,711,803 |
| 17 Dec 2012 | HKD | 9.04 | 9.1 | 8.94 | 9.03 | 8.6319 | +0.05 (+0.56%) | 12,697,461 |
| 14 Dec 2012 | HKD | 9 | 9.09 | 8.92 | 8.98 | 8.5841 | -0.03 (-0.33%) | 11,555,956 |
| 13 Dec 2012 | HKD | 9.1 | 9.22 | 8.73 | 9.01 | 8.6128 | -0.5 (-5.26%) | 164,892,978 |
| 12 Dec 2012 | HKD | 9.65 | 9.75 | 9.5 | 9.51 | 9.0907 | -0.06 (-0.63%) | 3,322,789 |
| 11 Dec 2012 | HKD | 9.81 | 9.81 | 9.45 | 9.57 | 9.1481 | -0.04 (-0.42%) | 3,572,759 |
| 10 Dec 2012 | HKD | 9.88 | 9.88 | 9.52 | 9.61 | 9.1863 | -0.27 (-2.73%) | 4,266,232 |
| 7 Dec 2012 | HKD | 9.58 | 9.91 | 9.58 | 9.88 | 9.4444 | +0.27 (+2.81%) | 4,358,656 |
| 6 Dec 2012 | HKD | 9.5 | 9.62 | 9.37 | 9.61 | 9.1863 | +0.17 (+1.80%) | 5,227,458 |
| 5 Dec 2012 | HKD | 9.64 | 9.69 | 9.34 | 9.44 | 9.0238 | -0.25 (-2.58%) | 8,884,534 |
| 4 Dec 2012 | HKD | 10 | 10.02 | 9.61 | 9.69 | 9.2628 | -0.31 (-3.10%) | 3,859,657 |
| 3 Dec 2012 | HKD | 10.4 | 10.4 | 9.93 | 10 | 9.5591 | -0.16 (-1.57%) | 3,439,910 |
| 30 Nov 2012 | HKD | 9.96 | 10.2 | 9.9 | 10.16 | 9.7121 | +0.16 (+1.60%) | 6,840,269 |
| 29 Nov 2012 | HKD | 10.16 | 10.24 | 9.97 | 10 | 9.5591 | -0.16 (-1.57%) | 5,866,637 |
| 28 Nov 2012 | HKD | 9.98 | 10.3 | 9.98 | 10.16 | 9.7121 | +0.16 (+1.60%) | 5,629,168 |
| 27 Nov 2012 | HKD | 9.99 | 10.02 | 9.93 | 10 | 9.5591 | +0.01 (+0.10%) | 1,912,829 |
| 26 Nov 2012 | HKD | 10 | 10 | 9.95 | 9.99 | 9.5496 | 0.0 (0.0%) | 1,225,006 |
| 23 Nov 2012 | HKD | 10.02 | 10.02 | 9.96 | 9.99 | 9.5496 | -0.01 (-0.10%) | 741,699 |
| 22 Nov 2012 | HKD | 10 | 10.02 | 9.97 | 10 | 9.5591 | +0.03 (+0.30%) | 7,715,653 |
| 21 Nov 2012 | HKD | 9.97 | 9.99 | 9.87 | 9.97 | 9.5305 | +0.1 (+1.01%) | 877,694 |
| 20 Nov 2012 | HKD | 10.02 | 10.02 | 9.81 | 9.87 | 9.4349 | -0.08 (-0.80%) | 2,462,565 |
| 19 Nov 2012 | HKD | 10 | 10.02 | 9.91 | 9.95 | 9.5113 | -0.05 (-0.50%) | 4,003,498 |
| 16 Nov 2012 | HKD | 10 | 10.08 | 9.92 | 10 | 9.5591 | +0.03 (+0.30%) | 2,703,172 |
| 15 Nov 2012 | HKD | 10 | 10 | 9.82 | 9.97 | 9.5305 | -0.03 (-0.30%) | 2,821,384 |
| 14 Nov 2012 | HKD | 9.75 | 10.06 | 9.65 | 10 | 9.5591 | +0.25 (+2.56%) | 5,393,791 |
| 13 Nov 2012 | HKD | 9.97 | 9.99 | 9.7 | 9.75 | 9.3202 | -0.17 (-1.71%) | 4,801,687 |
| 12 Nov 2012 | HKD | 9.91 | 9.98 | 9.79 | 9.92 | 9.4827 | -0.04 (-0.40%) | 1,652,868 |
| 9 Nov 2012 | HKD | 10 | 10.16 | 9.96 | 9.96 | 9.5209 | +0.01 (+0.10%) | 6,094,691 |
