| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Mar 2013 | HKD | 9.63 | 9.79 | 9.39 | 9.57 | 9.1481 | -0.08 (-0.83%) | 5,305,498 |
| 13 Mar 2013 | HKD | 9.73 | 9.98 | 9.58 | 9.65 | 9.2246 | -0.08 (-0.82%) | 7,262,160 |
| 12 Mar 2013 | HKD | 9.79 | 9.89 | 9.7 | 9.73 | 9.301 | -0.06 (-0.61%) | 6,136,536 |
| 11 Mar 2013 | HKD | 9.7 | 10 | 9.7 | 9.79 | 9.3584 | +0.11 (+1.14%) | 4,583,697 |
| 8 Mar 2013 | HKD | 9.75 | 9.78 | 9.59 | 9.68 | 9.2532 | -0.07 (-0.72%) | 6,471,294 |
| 7 Mar 2013 | HKD | 9.87 | 10.04 | 9.6 | 9.75 | 9.3202 | -0.17 (-1.71%) | 12,931,750 |
| 6 Mar 2013 | HKD | 9.99 | 10.08 | 9.86 | 9.92 | 9.4827 | +0.05 (+0.51%) | 8,630,484 |
| 5 Mar 2013 | HKD | 9.91 | 10.08 | 9.87 | 9.87 | 9.4349 | -0.09 (-0.90%) | 4,811,102 |
| 4 Mar 2013 | HKD | 9.9 | 10 | 9.68 | 9.96 | 9.5209 | +0.06 (+0.61%) | 4,328,423 |
| 1 Mar 2013 | HKD | 9.62 | 10.12 | 9.5 | 9.9 | 9.4635 | +0.35 (+3.66%) | 11,850,439 |
| 28 Feb 2013 | HKD | 9.21 | 9.56 | 9.21 | 9.55 | 9.129 | +0.44 (+4.83%) | 6,254,755 |
| 27 Feb 2013 | HKD | 8.95 | 9.25 | 8.9 | 9.11 | 8.7084 | +0.16 (+1.79%) | 4,280,720 |
| 26 Feb 2013 | HKD | 9 | 9.13 | 8.9 | 8.95 | 8.5554 | -0.04 (-0.44%) | 3,227,906 |
| 25 Feb 2013 | HKD | 9 | 9.08 | 8.96 | 8.99 | 8.5937 | +0.04 (+0.45%) | 2,556,559 |
| 22 Feb 2013 | HKD | 8.75 | 8.97 | 8.75 | 8.95 | 8.5554 | +0.13 (+1.47%) | 5,356,131 |
| 21 Feb 2013 | HKD | 8.92 | 8.92 | 8.76 | 8.82 | 8.4312 | -0.08 (-0.90%) | 2,976,361 |
| 20 Feb 2013 | HKD | 8.7 | 8.94 | 8.69 | 8.9 | 8.5076 | +0.21 (+2.42%) | 6,490,124 |
| 19 Feb 2013 | HKD | 8.61 | 8.89 | 8.44 | 8.69 | 8.3069 | +0.03 (+0.35%) | 8,928,628 |
| 18 Feb 2013 | HKD | 8.92 | 9 | 8.63 | 8.66 | 8.2782 | -0.27 (-3.02%) | 10,004,248 |
| 15 Feb 2013 | HKD | 9.02 | 9.02 | 8.92 | 8.93 | 8.5363 | -0.04 (-0.45%) | 3,697,843 |
| 14 Feb 2013 | HKD | 9.27 | 9.4 | 8.96 | 8.97 | 8.5745 | +0.08 (+0.90%) | 2,508,385 |
| 13 Feb 2013 | HKD | 8.89 | 8.89 | 8.89 | 8.89 | 8.4981 | 0.0 (0.0%) | 0 |
| 12 Feb 2013 | HKD | 8.89 | 8.89 | 8.89 | 8.89 | 8.4981 | 0.0 (0.0%) | 0 |
| 11 Feb 2013 | HKD | 8.89 | 8.89 | 8.89 | 8.89 | 8.4981 | 0.0 (0.0%) | 0 |
| 8 Feb 2013 | HKD | 9.09 | 9.19 | 8.86 | 8.89 | 8.4981 | -0.16 (-1.77%) | 7,234,542 |
| 7 Feb 2013 | HKD | 9.13 | 9.35 | 9 | 9.05 | 8.651 | -0.01 (-0.11%) | 2,299,370 |
| 6 Feb 2013 | HKD | 9.04 | 9.13 | 9.02 | 9.06 | 8.6606 | -0.01 (-0.11%) | 6,593,463 |
| 5 Feb 2013 | HKD | 9.07 | 9.1 | 9.02 | 9.07 | 8.6701 | -0.03 (-0.33%) | 3,904,117 |
| 4 Feb 2013 | HKD | 9.03 | 9.21 | 9.03 | 9.1 | 8.6988 | +0.08 (+0.89%) | 1,879,667 |
| 1 Feb 2013 | HKD | 9.16 | 9.16 | 9 | 9.02 | 8.6223 | -0.07 (-0.77%) | 7,813,465 |
