| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2013 | HKD | 17.42 | 17.42 | 16.9 | 17.06 | 17.06 | -0.6 (-3.40%) | 43,352,600 |
| 6 Mar 2013 | HKD | 17.6 | 17.76 | 17.34 | 17.66 | 17.66 | +0.1 (+0.57%) | 9,501,543 |
| 5 Mar 2013 | HKD | 17.6 | 17.98 | 17.44 | 17.56 | 17.56 | -1.72 (-8.92%) | 12,195,591 |
| 4 Mar 2013 | HKD | 19 | 19.3 | 18.9 | 19.28 | 19.28 | +0.14 (+0.73%) | 11,208,923 |
| 1 Mar 2013 | HKD | 18.84 | 19.48 | 18.76 | 19.14 | 19.14 | +0.4 (+2.13%) | 14,466,025 |
| 28 Feb 2013 | HKD | 19.02 | 19.1 | 18.68 | 18.74 | 18.74 | +0.26 (+1.41%) | 9,845,849 |
| 27 Feb 2013 | HKD | 18.46 | 18.8 | 18.36 | 18.48 | 18.48 | -0.26 (-1.39%) | 6,748,252 |
| 26 Feb 2013 | HKD | 18.78 | 18.88 | 18.58 | 18.74 | 18.74 | -0.2 (-1.06%) | 9,740,280 |
| 25 Feb 2013 | HKD | 17.9 | 19 | 17.9 | 18.94 | 18.94 | +1 (+5.57%) | 16,303,548 |
| 22 Feb 2013 | HKD | 17.3 | 18.02 | 17.22 | 17.94 | 17.94 | +0.56 (+3.22%) | 12,314,417 |
| 21 Feb 2013 | HKD | 17.16 | 17.8 | 17 | 17.38 | 17.38 | +0.48 (+2.84%) | 16,795,056 |
| 20 Feb 2013 | HKD | 16.88 | 17.1 | 16.78 | 16.9 | 16.9 | -0.08 (-0.47%) | 8,210,667 |
| 19 Feb 2013 | HKD | 17.34 | 17.48 | 16.68 | 16.98 | 16.98 | -0.68 (-3.85%) | 9,076,033 |
| 18 Feb 2013 | HKD | 17.6 | 17.72 | 17.44 | 17.66 | 17.66 | +0.08 (+0.46%) | 2,739,300 |
| 15 Feb 2013 | HKD | 17.6 | 17.62 | 17.38 | 17.58 | 17.58 | +0.04 (+0.23%) | 2,302,246 |
| 14 Feb 2013 | HKD | 17.7 | 17.8 | 17.42 | 17.54 | 17.54 | -0.02 (-0.11%) | 5,429,566 |
| 13 Feb 2013 | HKD | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | 0.0 (0.0%) | 0 |
| 12 Feb 2013 | HKD | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | 0.0 (0.0%) | 0 |
| 11 Feb 2013 | HKD | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | 0.0 (0.0%) | 0 |
| 8 Feb 2013 | HKD | 16.74 | 17.66 | 16.74 | 17.56 | 17.56 | +0.48 (+2.81%) | 7,680,766 |
| 7 Feb 2013 | HKD | 17.44 | 17.98 | 17.04 | 17.08 | 17.08 | -0.54 (-3.06%) | 11,464,321 |
| 6 Feb 2013 | HKD | 17.6 | 17.66 | 16.32 | 17.62 | 17.62 | -0.06 (-0.34%) | 18,989,200 |
| 5 Feb 2013 | HKD | 17.96 | 17.96 | 17.4 | 17.68 | 17.68 | -0.3 (-1.67%) | 5,261,835 |
| 4 Feb 2013 | HKD | 18.36 | 18.5 | 17.86 | 17.98 | 17.98 | -0.28 (-1.53%) | 3,986,400 |
| 1 Feb 2013 | HKD | 18.36 | 18.86 | 17.6 | 18.26 | 18.26 | -0.1 (-0.54%) | 5,456,381 |
| 31 Jan 2013 | HKD | 18.7 | 18.76 | 18.22 | 18.36 | 18.36 | -0.06 (-0.33%) | 4,971,512 |
| 30 Jan 2013 | HKD | 17.86 | 18.44 | 17.78 | 18.42 | 18.42 | +0.72 (+4.07%) | 14,306,417 |
| 29 Jan 2013 | HKD | 17.3 | 17.82 | 17.26 | 17.7 | 17.7 | +0.4 (+2.31%) | 8,285,170 |
| 28 Jan 2013 | HKD | 17.2 | 17.38 | 16.92 | 17.3 | 17.3 | +0.02 (+0.12%) | 2,693,614 |
| 25 Jan 2013 | HKD | 17.32 | 17.46 | 17.18 | 17.28 | 17.28 | -0.16 (-0.92%) | 6,865,034 |
