| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2012 | HKD | 29.7 | 29.7 | 29.1 | 29.55 | 29.55 | -0.2 (-0.67%) | 4,032,574 |
| 13 Dec 2012 | HKD | 29.55 | 30.05 | 29.55 | 29.75 | 29.75 | -0.1 (-0.34%) | 2,197,103 |
| 12 Dec 2012 | HKD | 29.75 | 30.2 | 29.5 | 29.85 | 29.85 | +0.4 (+1.36%) | 4,235,832 |
| 11 Dec 2012 | HKD | 29.55 | 29.9 | 29.25 | 29.45 | 29.45 | -0.35 (-1.17%) | 2,120,997 |
| 10 Dec 2012 | HKD | 30 | 30.1 | 29.45 | 29.8 | 29.8 | -0.05 (-0.17%) | 1,799,980 |
| 7 Dec 2012 | HKD | 30.5 | 30.5 | 29.75 | 29.85 | 29.85 | -0.4 (-1.32%) | 2,051,702 |
| 6 Dec 2012 | HKD | 30 | 30.5 | 30 | 30.25 | 30.25 | -0.1 (-0.33%) | 1,357,031 |
| 5 Dec 2012 | HKD | 30.05 | 31.3 | 30.05 | 30.35 | 30.35 | +0.65 (+2.19%) | 7,730,187 |
| 4 Dec 2012 | HKD | 29.25 | 29.95 | 29.25 | 29.7 | 29.7 | -0.1 (-0.34%) | 1,010,331 |
| 3 Dec 2012 | HKD | 30 | 30.5 | 29.6 | 29.8 | 29.8 | +0.1 (+0.34%) | 2,292,405 |
| 30 Nov 2012 | HKD | 29.55 | 29.95 | 29.5 | 29.7 | 29.7 | +0.2 (+0.68%) | 2,360,853 |
| 29 Nov 2012 | HKD | 29.45 | 29.75 | 29.3 | 29.5 | 29.5 | +0.15 (+0.51%) | 1,428,524 |
| 28 Nov 2012 | HKD | 29.4 | 29.55 | 29.05 | 29.35 | 29.35 | -0.1 (-0.34%) | 1,470,502 |
| 27 Nov 2012 | HKD | 29.8 | 29.8 | 29.4 | 29.45 | 29.45 | -0.2 (-0.67%) | 2,222,125 |
| 26 Nov 2012 | HKD | 29.65 | 29.8 | 29.5 | 29.65 | 29.65 | +0.1 (+0.34%) | 827,425 |
| 23 Nov 2012 | HKD | 29.5 | 29.65 | 29.15 | 29.55 | 29.55 | +0.25 (+0.85%) | 1,938,267 |
| 22 Nov 2012 | HKD | 29.3 | 29.35 | 29.05 | 29.3 | 29.3 | +0.3 (+1.03%) | 1,388,951 |
| 21 Nov 2012 | HKD | 29.1 | 29.15 | 28.85 | 29 | 29 | +0.15 (+0.52%) | 919,172 |
| 20 Nov 2012 | HKD | 28.9 | 29 | 28.7 | 28.85 | 28.85 | +0.1 (+0.35%) | 1,184,047 |
| 19 Nov 2012 | HKD | 28.75 | 28.9 | 28.6 | 28.75 | 28.75 | +0.25 (+0.88%) | 989,788 |
| 16 Nov 2012 | HKD | 28.95 | 28.95 | 28.45 | 28.5 | 28.5 | -0.1 (-0.35%) | 654,483 |
| 15 Nov 2012 | HKD | 28.45 | 28.7 | 28.45 | 28.6 | 28.6 | 0.0 (0.0%) | 609,074 |
| 14 Nov 2012 | HKD | 28.7 | 28.7 | 28.45 | 28.6 | 28.6 | +0.1 (+0.35%) | 1,071,237 |
| 13 Nov 2012 | HKD | 28.45 | 28.7 | 28.35 | 28.5 | 28.5 | -0.1 (-0.35%) | 845,412 |
| 12 Nov 2012 | HKD | 28.75 | 28.75 | 28.3 | 28.6 | 28.6 | 0.0 (0.0%) | 934,677 |
| 9 Nov 2012 | HKD | 29 | 29.4 | 28.4 | 28.6 | 28.6 | -0.55 (-1.89%) | 2,130,534 |
| 8 Nov 2012 | HKD | 29.2 | 29.5 | 29.05 | 29.15 | 29.15 | -0.55 (-1.85%) | 1,168,658 |
| 7 Nov 2012 | HKD | 29.6 | 29.8 | 29.4 | 29.7 | 29.7 | +0.1 (+0.34%) | 1,828,320 |
| 6 Nov 2012 | HKD | 29.4 | 30.1 | 29.2 | 29.6 | 29.6 | +0.15 (+0.51%) | 2,796,542 |
| 5 Nov 2012 | HKD | 29.2 | 29.75 | 29.2 | 29.45 | 29.45 | +0.2 (+0.68%) | 1,209,171 |
