| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jan 2013 | HKD | 3.75 | 3.75 | 3.57 | 3.63 | 2.6721 | -0.12 (-3.20%) | 3,574,800 |
| 30 Jan 2013 | HKD | 3.56 | 3.8 | 3.55 | 3.75 | 2.7605 | +0.27 (+7.76%) | 9,793,997 |
| 29 Jan 2013 | HKD | 3.43 | 3.57 | 3.42 | 3.48 | 2.5617 | +0.03 (+0.87%) | 3,723,000 |
| 28 Jan 2013 | HKD | 3.47 | 3.5 | 3.41 | 3.45 | 2.5396 | +0.04 (+1.17%) | 6,468,000 |
| 25 Jan 2013 | HKD | 3.88 | 3.88 | 3.41 | 3.41 | 2.5102 | -0.37 (-9.79%) | 14,888,400 |
| 24 Jan 2013 | HKD | 4 | 4.06 | 3.76 | 3.78 | 2.7825 | -0.21 (-5.26%) | 4,506,800 |
| 23 Jan 2013 | HKD | 4.09 | 4.1 | 3.97 | 3.99 | 2.9371 | -0.13 (-3.16%) | 2,784,817 |
| 22 Jan 2013 | HKD | 3.96 | 4.14 | 3.95 | 4.12 | 3.0328 | +0.16 (+4.04%) | 3,995,800 |
| 21 Jan 2013 | HKD | 4.01 | 4.05 | 3.94 | 3.96 | 2.915 | -0.06 (-1.49%) | 2,656,000 |
| 18 Jan 2013 | HKD | 4.04 | 4.13 | 3.96 | 4.02 | 2.9592 | -0.01 (-0.25%) | 5,530,400 |
| 17 Jan 2013 | HKD | 4.26 | 4.26 | 4.03 | 4.03 | 2.9666 | -0.21 (-4.95%) | 4,512,700 |
| 16 Jan 2013 | HKD | 4.08 | 4.26 | 4.08 | 4.24 | 3.1212 | +0.12 (+2.91%) | 4,852,800 |
| 15 Jan 2013 | HKD | 4.29 | 4.29 | 4.01 | 4.12 | 3.0328 | -0.11 (-2.60%) | 9,510,000 |
| 14 Jan 2013 | HKD | 4.33 | 4.35 | 4.15 | 4.23 | 3.1138 | -0.07 (-1.63%) | 4,489,603 |
| 11 Jan 2013 | HKD | 4.4 | 4.52 | 4.15 | 4.3 | 3.1653 | -0.01 (-0.23%) | 14,139,805 |
| 10 Jan 2013 | HKD | 4.05 | 4.44 | 4.04 | 4.31 | 3.1727 | +0.33 (+8.29%) | 28,832,600 |
| 9 Jan 2013 | HKD | 3.7 | 4 | 3.68 | 3.98 | 2.9298 | +0.28 (+7.57%) | 9,266,886 |
| 8 Jan 2013 | HKD | 3.74 | 3.81 | 3.67 | 3.7 | 2.7237 | -0.06 (-1.60%) | 5,123,242 |
| 7 Jan 2013 | HKD | 3.78 | 3.86 | 3.73 | 3.76 | 2.7678 | +0.01 (+0.27%) | 5,628,008 |
| 4 Jan 2013 | HKD | 3.69 | 3.75 | 3.55 | 3.75 | 2.7605 | +0.09 (+2.46%) | 5,604,003 |
| 3 Jan 2013 | HKD | 3.47 | 3.69 | 3.44 | 3.66 | 2.6942 | +0.21 (+6.09%) | 8,515,434 |
| 2 Jan 2013 | HKD | 3.47 | 3.48 | 3.33 | 3.45 | 2.5396 | +0.15 (+4.55%) | 4,519,206 |
| 1 Jan 2013 | HKD | 3.3 | 3.3 | 3.3 | 3.3 | 2.4292 | 0.0 (0.0%) | 0 |
| 31 Dec 2012 | HKD | 3.33 | 3.35 | 3.29 | 3.3 | 2.4292 | -0.05 (-1.49%) | 1,034,800 |
| 28 Dec 2012 | HKD | 3.43 | 3.43 | 3.33 | 3.35 | 2.466 | -0.05 (-1.47%) | 2,286,200 |
| 27 Dec 2012 | HKD | 3.46 | 3.5 | 3.31 | 3.4 | 2.5028 | -0.06 (-1.73%) | 1,906,400 |
| 26 Dec 2012 | HKD | 3.46 | 3.46 | 3.46 | 3.46 | 2.547 | 0.0 (0.0%) | 0 |
| 25 Dec 2012 | HKD | 3.46 | 3.46 | 3.46 | 3.46 | 2.547 | 0.0 (0.0%) | 0 |
| 24 Dec 2012 | HKD | 3.4 | 3.51 | 3.4 | 3.46 | 2.547 | +0.02 (+0.58%) | 1,257,800 |
| 21 Dec 2012 | HKD | 3.35 | 3.48 | 3.31 | 3.44 | 2.5323 | +0.08 (+2.38%) | 5,839,600 |
