| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Apr 2013 | HKD | 16.34 | 16.5 | 16.18 | 16.3 | 16.3 | -0.2 (-1.21%) | 4,571,539 |
| 17 Apr 2013 | HKD | 16.62 | 16.62 | 16.36 | 16.5 | 16.5 | +0.08 (+0.49%) | 2,754,500 |
| 16 Apr 2013 | HKD | 16.3 | 16.5 | 15.94 | 16.42 | 16.42 | -0.06 (-0.36%) | 2,108,590 |
| 15 Apr 2013 | HKD | 16.68 | 16.7 | 16.28 | 16.48 | 16.48 | -0.2 (-1.20%) | 1,655,981 |
| 12 Apr 2013 | HKD | 16.44 | 16.76 | 16.44 | 16.68 | 16.68 | +0.04 (+0.24%) | 2,298,254 |
| 11 Apr 2013 | HKD | 16.9 | 16.9 | 16.5 | 16.64 | 16.64 | -0.14 (-0.83%) | 2,832,958 |
| 10 Apr 2013 | HKD | 16.82 | 16.84 | 16.44 | 16.78 | 16.78 | +0.08 (+0.48%) | 3,283,528 |
| 9 Apr 2013 | HKD | 16.32 | 16.76 | 16.32 | 16.7 | 16.7 | +0.6 (+3.73%) | 2,130,734 |
| 8 Apr 2013 | HKD | 16 | 16.46 | 16 | 16.1 | 16.1 | -0.18 (-1.11%) | 1,750,400 |
| 5 Apr 2013 | HKD | 16.98 | 16.98 | 15.8 | 16.28 | 16.28 | -0.38 (-2.28%) | 8,979,986 |
| 4 Apr 2013 | HKD | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 0.0 (0.0%) | 0 |
| 3 Apr 2013 | HKD | 16.88 | 17.1 | 16.56 | 16.66 | 16.66 | +0.02 (+0.12%) | 5,424,000 |
| 2 Apr 2013 | HKD | 16.28 | 16.76 | 16.26 | 16.64 | 16.64 | +0.04 (+0.24%) | 2,493,034 |
| 1 Apr 2013 | HKD | 16.6 | 16.6 | 16.6 | 16.6 | 16.6 | 0.0 (0.0%) | 0 |
| 29 Mar 2013 | HKD | 16.6 | 16.6 | 16.6 | 16.6 | 16.6 | 0.0 (0.0%) | 0 |
| 28 Mar 2013 | HKD | 16.94 | 16.94 | 16.28 | 16.6 | 16.6 | -0.34 (-2.01%) | 5,667,700 |
| 27 Mar 2013 | HKD | 16.86 | 17.1 | 16.86 | 16.94 | 16.94 | -0.02 (-0.12%) | 5,004,584 |
| 26 Mar 2013 | HKD | 16.84 | 17.06 | 16.68 | 16.96 | 16.96 | +0.12 (+0.71%) | 4,858,400 |
| 25 Mar 2013 | HKD | 16.74 | 16.88 | 16.72 | 16.84 | 16.84 | +0.16 (+0.96%) | 2,899,600 |
| 22 Mar 2013 | HKD | 16.84 | 16.84 | 16.56 | 16.68 | 16.68 | -0.06 (-0.36%) | 3,104,310 |
| 21 Mar 2013 | HKD | 16.68 | 16.98 | 16.68 | 16.74 | 16.74 | +0.06 (+0.36%) | 5,348,400 |
| 20 Mar 2013 | HKD | 16.64 | 16.8 | 16.44 | 16.68 | 16.68 | +0.12 (+0.72%) | 7,823,200 |
| 19 Mar 2013 | HKD | 16.5 | 16.72 | 16.22 | 16.56 | 16.56 | +0.34 (+2.10%) | 3,595,600 |
| 18 Mar 2013 | HKD | 16.4 | 16.68 | 16.06 | 16.22 | 16.22 | -0.5 (-2.99%) | 5,480,588 |
| 15 Mar 2013 | HKD | 16.82 | 17.2 | 16.58 | 16.72 | 16.72 | +0.06 (+0.36%) | 5,325,405 |
| 14 Mar 2013 | HKD | 16.4 | 16.7 | 16.3 | 16.66 | 16.66 | +0.06 (+0.36%) | 3,618,800 |
| 13 Mar 2013 | HKD | 16.64 | 16.94 | 16.5 | 16.6 | 16.6 | -0.04 (-0.24%) | 5,291,200 |
| 12 Mar 2013 | HKD | 17 | 17.1 | 16.62 | 16.64 | 16.64 | -0.26 (-1.54%) | 7,024,800 |
| 11 Mar 2013 | HKD | 17 | 17.28 | 16.74 | 16.9 | 16.9 | -0.26 (-1.52%) | 4,398,800 |
| 8 Mar 2013 | HKD | 17 | 17.24 | 16.98 | 17.16 | 17.16 | +0.1 (+0.59%) | 7,907,982 |
