| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2013 | HKD | 31.85 | 32 | 31.45 | 31.8 | 31.8 | -0.1 (-0.31%) | 2,036,314 |
| 24 Jan 2013 | HKD | 31.4 | 32.15 | 31.35 | 31.9 | 31.9 | +0.55 (+1.75%) | 3,353,633 |
| 23 Jan 2013 | HKD | 31.15 | 31.45 | 31.15 | 31.35 | 31.35 | +0.2 (+0.64%) | 1,220,100 |
| 22 Jan 2013 | HKD | 31.35 | 31.5 | 31 | 31.15 | 31.15 | -0.25 (-0.80%) | 1,093,787 |
| 21 Jan 2013 | HKD | 31.4 | 31.5 | 31.1 | 31.4 | 31.4 | 0.0 (0.0%) | 1,556,787 |
| 18 Jan 2013 | HKD | 31.4 | 31.45 | 31.1 | 31.4 | 31.4 | +0.25 (+0.80%) | 1,585,657 |
| 17 Jan 2013 | HKD | 31.05 | 31.45 | 30.9 | 31.15 | 31.15 | -0.2 (-0.64%) | 1,095,775 |
| 16 Jan 2013 | HKD | 31.2 | 31.6 | 31 | 31.35 | 31.35 | +0.25 (+0.80%) | 2,775,355 |
| 15 Jan 2013 | HKD | 30.9 | 31.6 | 30.9 | 31.1 | 31.1 | +0.2 (+0.65%) | 2,369,974 |
| 14 Jan 2013 | HKD | 30.55 | 31 | 30.55 | 30.9 | 30.9 | -0.05 (-0.16%) | 1,077,577 |
| 11 Jan 2013 | HKD | 31.05 | 31.25 | 30.85 | 30.95 | 30.95 | 0.0 (0.0%) | 1,469,142 |
| 10 Jan 2013 | HKD | 30.65 | 31.1 | 30.65 | 30.95 | 30.95 | 0.0 (0.0%) | 2,436,171 |
| 9 Jan 2013 | HKD | 30.75 | 31.3 | 30.6 | 30.95 | 30.95 | +0.6 (+1.98%) | 2,897,886 |
| 8 Jan 2013 | HKD | 30.4 | 30.6 | 30.2 | 30.35 | 30.35 | 0.0 (0.0%) | 1,073,236 |
| 7 Jan 2013 | HKD | 30.2 | 30.5 | 30.2 | 30.35 | 30.35 | -0.2 (-0.65%) | 1,499,697 |
| 4 Jan 2013 | HKD | 30.15 | 30.55 | 30.1 | 30.55 | 30.55 | 0.0 (0.0%) | 1,271,298 |
| 3 Jan 2013 | HKD | 30.5 | 30.75 | 30.2 | 30.55 | 30.55 | +0.3 (+0.99%) | 3,104,837 |
| 2 Jan 2013 | HKD | 30.05 | 30.3 | 29.85 | 30.25 | 30.25 | +0.5 (+1.68%) | 2,548,003 |
| 1 Jan 2013 | HKD | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 0.0 (0.0%) | 0 |
| 31 Dec 2012 | HKD | 29.4 | 29.9 | 29.4 | 29.75 | 29.75 | +0.1 (+0.34%) | 1,028,133 |
| 28 Dec 2012 | HKD | 29.55 | 29.75 | 29.5 | 29.65 | 29.65 | +0.05 (+0.17%) | 1,186,358 |
| 27 Dec 2012 | HKD | 29.45 | 29.75 | 29.35 | 29.6 | 29.6 | +0.25 (+0.85%) | 1,226,198 |
| 26 Dec 2012 | HKD | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | 0.0 (0.0%) | 0 |
| 25 Dec 2012 | HKD | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | 0.0 (0.0%) | 0 |
| 24 Dec 2012 | HKD | 29.6 | 29.6 | 29.3 | 29.35 | 29.35 | +0.05 (+0.17%) | 439,409 |
| 21 Dec 2012 | HKD | 29.35 | 29.5 | 29.2 | 29.3 | 29.3 | 0.0 (0.0%) | 1,319,434 |
| 20 Dec 2012 | HKD | 29.1 | 29.45 | 29.1 | 29.3 | 29.3 | -0.2 (-0.68%) | 1,331,517 |
| 19 Dec 2012 | HKD | 29.65 | 29.65 | 29.35 | 29.5 | 29.5 | +0.05 (+0.17%) | 2,023,358 |
| 18 Dec 2012 | HKD | 29.3 | 29.85 | 29.3 | 29.45 | 29.45 | -0.05 (-0.17%) | 4,013,609 |
| 17 Dec 2012 | HKD | 29.3 | 29.85 | 29.2 | 29.5 | 29.5 | -0.05 (-0.17%) | 8,849,828 |
