| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Nov 2012 | HKD | 9.9 | 10.04 | 9.69 | 9.95 | 9.5113 | -0.05 (-0.50%) | 4,458,456 |
| 7 Nov 2012 | HKD | 10 | 10.06 | 9.93 | 10 | 9.5591 | -0.02 (-0.20%) | 7,517,622 |
| 6 Nov 2012 | HKD | 9.86 | 10.08 | 9.78 | 10.02 | 9.5783 | +0.16 (+1.62%) | 5,917,374 |
| 5 Nov 2012 | HKD | 10.1 | 10.1 | 9.8 | 9.86 | 9.4253 | +0.05 (+0.51%) | 3,483,577 |
| 2 Nov 2012 | HKD | 9.75 | 10.06 | 9.68 | 9.81 | 9.3775 | +0.13 (+1.34%) | 3,953,808 |
| 1 Nov 2012 | HKD | 9.68 | 9.74 | 9.46 | 9.68 | 9.2532 | -0.07 (-0.72%) | 1,962,284 |
| 31 Oct 2012 | HKD | 9.77 | 9.78 | 9.35 | 9.75 | 9.3202 | +0.05 (+0.52%) | 2,795,199 |
| 30 Oct 2012 | HKD | 9.31 | 9.7 | 9.27 | 9.7 | 9.2724 | +0.35 (+3.74%) | 4,090,326 |
| 29 Oct 2012 | HKD | 9.88 | 9.88 | 9.2 | 9.35 | 8.9378 | -0.31 (-3.21%) | 6,006,768 |
| 26 Oct 2012 | HKD | 9.3 | 9.8 | 9.22 | 9.66 | 9.2341 | +0.44 (+4.77%) | 6,670,370 |
| 25 Oct 2012 | HKD | 9.34 | 9.34 | 9.18 | 9.22 | 8.8135 | -0.1 (-1.07%) | 1,325,799 |
| 24 Oct 2012 | HKD | 9.2 | 9.35 | 9.1 | 9.32 | 8.9091 | +0.22 (+2.42%) | 4,825,957 |
| 23 Oct 2012 | HKD | 9.1 | 9.1 | 9.1 | 9.1 | 8.6988 | 0.0 (0.0%) | 0 |
| 22 Oct 2012 | HKD | 8.92 | 9.34 | 8.92 | 9.1 | 8.6988 | +0.09 (+1.00%) | 3,684,118 |
| 19 Oct 2012 | HKD | 9.13 | 9.26 | 9 | 9.01 | 8.6128 | -0.09 (-0.99%) | 5,495,228 |
| 18 Oct 2012 | HKD | 9.24 | 9.24 | 9.02 | 9.1 | 8.6988 | -0.04 (-0.44%) | 3,844,488 |
| 17 Oct 2012 | HKD | 9.14 | 9.37 | 9.05 | 9.14 | 8.7371 | +0.04 (+0.44%) | 5,521,416 |
| 16 Oct 2012 | HKD | 9.18 | 9.18 | 8.99 | 9.1 | 8.6988 | -0.08 (-0.87%) | 7,114,271 |
| 15 Oct 2012 | HKD | 9.44 | 9.45 | 9.08 | 9.18 | 8.7753 | -0.26 (-2.75%) | 4,959,651 |
| 12 Oct 2012 | HKD | 9.5 | 9.56 | 9.34 | 9.44 | 9.0238 | +0.08 (+0.85%) | 4,271,148 |
| 11 Oct 2012 | HKD | 9.67 | 9.77 | 9.32 | 9.36 | 8.9474 | -0.21 (-2.19%) | 3,210,540 |
| 10 Oct 2012 | HKD | 9.27 | 9.68 | 9.27 | 9.57 | 9.1481 | +0.27 (+2.90%) | 4,398,931 |
| 9 Oct 2012 | HKD | 9.1 | 9.47 | 9.1 | 9.3 | 8.89 | +0.2 (+2.20%) | 2,941,411 |
| 8 Oct 2012 | HKD | 9.21 | 9.38 | 9 | 9.1 | 8.6988 | -0.11 (-1.19%) | 2,064,516 |
| 5 Oct 2012 | HKD | 8.98 | 9.27 | 8.93 | 9.21 | 8.804 | +0.21 (+2.33%) | 2,919,388 |
| 4 Oct 2012 | HKD | 9.02 | 9.13 | 8.87 | 9 | 8.6032 | +0.11 (+1.24%) | 2,480,663 |
| 3 Oct 2012 | HKD | 8.92 | 9.31 | 8.71 | 8.89 | 8.4981 | -0.03 (-0.34%) | 4,206,446 |
| 2 Oct 2012 | HKD | 8.92 | 8.92 | 8.92 | 8.92 | 8.5268 | 0.0 (0.0%) | 0 |
| 1 Oct 2012 | HKD | 8.92 | 8.92 | 8.92 | 8.92 | 8.5268 | 0.0 (0.0%) | 0 |
| 28 Sep 2012 | HKD | 8.68 | 9.04 | 8.68 | 8.92 | 8.5268 | +0.24 (+2.76%) | 5,598,146 |
