| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2013 | HKD | 17.12 | 17.7 | 17.12 | 17.44 | 17.44 | +0.04 (+0.23%) | 5,717,134 |
| 23 Jan 2013 | HKD | 17.4 | 17.6 | 17.26 | 17.4 | 17.4 | -0.06 (-0.34%) | 7,921,361 |
| 22 Jan 2013 | HKD | 17.6 | 17.64 | 17.08 | 17.46 | 17.46 | -0.12 (-0.68%) | 7,142,739 |
| 21 Jan 2013 | HKD | 16.9 | 17.7 | 16.9 | 17.58 | 17.58 | +0.72 (+4.27%) | 13,591,800 |
| 18 Jan 2013 | HKD | 16.5 | 16.9 | 16.42 | 16.86 | 16.86 | +0.56 (+3.44%) | 9,396,776 |
| 17 Jan 2013 | HKD | 16.44 | 16.5 | 16.26 | 16.3 | 16.3 | -0.14 (-0.85%) | 3,151,800 |
| 16 Jan 2013 | HKD | 16.46 | 16.52 | 16.08 | 16.44 | 16.44 | -0.02 (-0.12%) | 6,687,517 |
| 15 Jan 2013 | HKD | 16.36 | 16.78 | 16.16 | 16.46 | 16.46 | +0.4 (+2.49%) | 11,918,300 |
| 14 Jan 2013 | HKD | 16 | 16.26 | 16 | 16.06 | 16.06 | +0.08 (+0.50%) | 5,699,800 |
| 11 Jan 2013 | HKD | 16 | 16.1 | 15.68 | 15.98 | 15.98 | +0.04 (+0.25%) | 7,422,817 |
| 10 Jan 2013 | HKD | 15.86 | 16.2 | 15.62 | 15.94 | 15.94 | +0.08 (+0.50%) | 13,908,710 |
| 9 Jan 2013 | HKD | 15 | 16 | 14.96 | 15.86 | 15.86 | +1.04 (+7.02%) | 23,474,371 |
| 8 Jan 2013 | HKD | 14.88 | 15.12 | 14.76 | 14.82 | 14.82 | -0.04 (-0.27%) | 7,747,782 |
| 7 Jan 2013 | HKD | 14.44 | 14.88 | 14.36 | 14.86 | 14.86 | +0.48 (+3.34%) | 7,857,192 |
| 4 Jan 2013 | HKD | 14.5 | 14.5 | 14.28 | 14.38 | 14.38 | -0.04 (-0.28%) | 3,762,800 |
| 3 Jan 2013 | HKD | 14.48 | 14.5 | 14.38 | 14.42 | 14.42 | +0.08 (+0.56%) | 3,671,600 |
| 2 Jan 2013 | HKD | 14.08 | 14.36 | 14.08 | 14.34 | 14.34 | +0.32 (+2.28%) | 3,856,444 |
| 1 Jan 2013 | HKD | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 0.0 (0.0%) | 0 |
| 31 Dec 2012 | HKD | 13.96 | 14.1 | 13.88 | 14.02 | 14.02 | 0.0 (0.0%) | 1,039,800 |
| 28 Dec 2012 | HKD | 13.98 | 14.08 | 13.98 | 14.02 | 14.02 | +0.04 (+0.29%) | 739,661 |
| 27 Dec 2012 | HKD | 14.1 | 14.1 | 13.96 | 13.98 | 13.98 | -0.12 (-0.85%) | 1,203,918 |
| 26 Dec 2012 | HKD | 14.1 | 14.1 | 14.1 | 14.1 | 14.1 | 0.0 (0.0%) | 0 |
| 25 Dec 2012 | HKD | 14.1 | 14.1 | 14.1 | 14.1 | 14.1 | 0.0 (0.0%) | 0 |
| 24 Dec 2012 | HKD | 13.94 | 14.1 | 13.94 | 14.1 | 14.1 | +0.16 (+1.15%) | 744,000 |
| 21 Dec 2012 | HKD | 14.2 | 14.2 | 13.92 | 13.94 | 13.94 | -0.2 (-1.41%) | 2,371,372 |
| 20 Dec 2012 | HKD | 14 | 14.16 | 13.9 | 14.14 | 14.14 | +0.04 (+0.28%) | 3,427,200 |
| 19 Dec 2012 | HKD | 13.98 | 14.18 | 13.94 | 14.1 | 14.1 | +0.18 (+1.29%) | 5,826,020 |
| 18 Dec 2012 | HKD | 14.1 | 14.1 | 13.88 | 13.92 | 13.92 | +0.02 (+0.14%) | 4,004,800 |
| 17 Dec 2012 | HKD | 14.06 | 14.28 | 13.86 | 13.9 | 13.9 | -0.18 (-1.28%) | 3,883,849 |
| 14 Dec 2012 | HKD | 14.1 | 14.42 | 13.96 | 14.08 | 14.08 | -0.02 (-0.14%) | 5,488,288 |
