| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Apr 2013 | HKD | 8.29 | 8.29 | 8.16 | 8.22 | 7.8576 | -0.01 (-0.12%) | 7,007,639 |
| 24 Apr 2013 | HKD | 8.41 | 8.41 | 8.21 | 8.23 | 7.8672 | -0.08 (-0.96%) | 6,997,492 |
| 23 Apr 2013 | HKD | 8.37 | 8.38 | 8.22 | 8.31 | 7.9436 | +0.03 (+0.36%) | 3,307,829 |
| 22 Apr 2013 | HKD | 8.24 | 8.46 | 8.24 | 8.28 | 7.915 | +0.11 (+1.35%) | 11,321,207 |
| 19 Apr 2013 | HKD | 8.1 | 8.33 | 8.01 | 8.17 | 7.8098 | +0.07 (+0.86%) | 9,251,178 |
| 18 Apr 2013 | HKD | 8.31 | 8.35 | 8.06 | 8.1 | 7.7429 | -0.16 (-1.94%) | 10,744,691 |
| 17 Apr 2013 | HKD | 8.41 | 8.55 | 8.25 | 8.26 | 7.8958 | -0.24 (-2.82%) | 8,390,365 |
| 16 Apr 2013 | HKD | 8.45 | 8.59 | 8.44 | 8.5 | 8.1253 | +0.02 (+0.24%) | 11,755,169 |
| 15 Apr 2013 | HKD | 8.3 | 8.57 | 8.3 | 8.48 | 8.1062 | +0.08 (+0.95%) | 41,619,855 |
| 12 Apr 2013 | HKD | 8.41 | 8.5 | 8.39 | 8.4 | 8.0297 | -0.09 (-1.06%) | 6,128,125 |
| 11 Apr 2013 | HKD | 8.52 | 8.59 | 8.45 | 8.49 | 8.1157 | -0.06 (-0.70%) | 8,235,678 |
| 10 Apr 2013 | HKD | 8.68 | 8.68 | 8.45 | 8.55 | 8.1731 | -0.25 (-2.84%) | 9,751,087 |
| 9 Apr 2013 | HKD | 8.68 | 8.91 | 8.58 | 8.8 | 8.412 | +0.12 (+1.38%) | 3,727,972 |
| 8 Apr 2013 | HKD | 8.5 | 8.74 | 8.45 | 8.68 | 8.2973 | +0.27 (+3.21%) | 4,154,140 |
| 5 Apr 2013 | HKD | 8.5 | 8.52 | 8.38 | 8.41 | 8.0392 | -0.22 (-2.55%) | 5,054,430 |
| 4 Apr 2013 | HKD | 8.63 | 8.63 | 8.63 | 8.63 | 8.2495 | 0.0 (0.0%) | 0 |
| 3 Apr 2013 | HKD | 8.52 | 8.68 | 8.5 | 8.63 | 8.2495 | +0.11 (+1.29%) | 9,539,561 |
| 2 Apr 2013 | HKD | 8.97 | 8.98 | 8.4 | 8.52 | 8.1444 | -0.38 (-4.27%) | 15,223,902 |
| 1 Apr 2013 | HKD | 8.9 | 8.9 | 8.9 | 8.9 | 8.5076 | 0.0 (0.0%) | 0 |
| 29 Mar 2013 | HKD | 8.9 | 8.9 | 8.9 | 8.9 | 8.5076 | 0.0 (0.0%) | 0 |
| 28 Mar 2013 | HKD | 9.09 | 9.1 | 8.8 | 8.9 | 8.5076 | -0.07 (-0.78%) | 13,092,182 |
| 27 Mar 2013 | HKD | 8.7 | 9 | 8.7 | 8.97 | 8.5745 | +0.38 (+4.42%) | 43,847,042 |
| 26 Mar 2013 | HKD | 10.1 | 10.1 | 8.52 | 8.59 | 8.2113 | -1.49 (-14.78%) | 48,063,949 |
| 25 Mar 2013 | HKD | 9.75 | 10.22 | 9.66 | 10.08 | 9.6356 | +0.33 (+3.38%) | 5,273,487 |
| 22 Mar 2013 | HKD | 9.34 | 9.79 | 9.34 | 9.75 | 9.3202 | +0.45 (+4.84%) | 5,851,597 |
| 21 Mar 2013 | HKD | 9.43 | 9.5 | 9.27 | 9.3 | 8.89 | -0.14 (-1.48%) | 6,047,875 |
| 20 Mar 2013 | HKD | 9.3 | 9.53 | 9.19 | 9.44 | 9.0238 | +0.05 (+0.53%) | 4,928,916 |
| 19 Mar 2013 | HKD | 9.65 | 9.67 | 9.35 | 9.39 | 8.976 | -0.22 (-2.29%) | 5,141,555 |
| 18 Mar 2013 | HKD | 9.5 | 9.8 | 9.5 | 9.61 | 9.1863 | +0.09 (+0.95%) | 3,695,114 |
| 15 Mar 2013 | HKD | 9.57 | 9.6 | 9.44 | 9.52 | 9.1003 | -0.05 (-0.52%) | 11,296,330 |
