| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2012 | HKD | 0.524 | 0.524 | 0.524 | 0.524 | 4.3262 | 0.0 (0.0%) | 0 |
| 10 Dec 2012 | HKD | 0.524 | 0.524 | 0.496 | 0.524 | 4.3262 | 0.0 (0.0%) | 193 |
| 7 Dec 2012 | HKD | 0.528 | 0.528 | 0.5 | 0.524 | 4.3262 | +0.02 (+3.97%) | 6,958 |
| 6 Dec 2012 | HKD | 0.504 | 0.536 | 0.504 | 0.504 | 4.161 | +0.012 (+2.44%) | 4,488 |
| 5 Dec 2012 | HKD | 0.516 | 0.516 | 0.492 | 0.492 | 4.062 | -0.024 (-4.65%) | 18,934 |
| 4 Dec 2012 | HKD | 0.52 | 0.52 | 0.516 | 0.516 | 4.2601 | -0.004 (-0.77%) | 8,793 |
| 3 Dec 2012 | HKD | 0.52 | 0.52 | 0.484 | 0.52 | 4.2931 | +0.028 (+5.69%) | 605 |
| 30 Nov 2012 | HKD | 0.492 | 0.492 | 0.492 | 0.492 | 4.062 | -0.012 (-2.38%) | 1,162 |
| 29 Nov 2012 | HKD | 0.492 | 0.508 | 0.492 | 0.504 | 4.161 | +0.012 (+2.44%) | 3,974 |
| 28 Nov 2012 | HKD | 0.488 | 0.492 | 0.48 | 0.492 | 4.062 | -0.004 (-0.81%) | 25,493 |
| 27 Nov 2012 | HKD | 0.488 | 0.496 | 0.48 | 0.496 | 4.095 | -0.008 (-1.59%) | 12,980 |
| 26 Nov 2012 | HKD | 0.5121 | 0.52 | 0.504 | 0.504 | 4.161 | -0.024 (-4.55%) | 6,139 |
| 23 Nov 2012 | HKD | 0.5121 | 0.56 | 0.5121 | 0.528 | 4.3592 | +0.036 (+7.32%) | 34,100 |
| 22 Nov 2012 | HKD | 0.488 | 0.504 | 0.46 | 0.492 | 4.062 | -0.028 (-5.38%) | 122,884 |
| 21 Nov 2012 | HKD | 0.532 | 0.532 | 0.5121 | 0.52 | 4.2931 | -0.02 (-3.70%) | 7,315 |
| 20 Nov 2012 | HKD | 0.544 | 0.544 | 0.536 | 0.54 | 4.4583 | -0.004 (-0.74%) | 19,346 |
| 19 Nov 2012 | HKD | 0.54 | 0.544 | 0.54 | 0.544 | 4.4913 | 0.0 (0.0%) | 22,000 |
| 16 Nov 2012 | HKD | 0.56 | 0.56 | 0.544 | 0.544 | 4.4913 | -0.016 (-2.86%) | 7,425 |
| 15 Nov 2012 | HKD | 0.56 | 0.564 | 0.532 | 0.56 | 4.6234 | 0.0 (0.0%) | 33,653 |
| 14 Nov 2012 | HKD | 0.608 | 0.612 | 0.552 | 0.56 | 4.6234 | -0.044 (-7.28%) | 148,005 |
| 13 Nov 2012 | HKD | 0.592 | 0.608 | 0.592 | 0.604 | 4.9866 | +0.016 (+2.72%) | 31,350 |
| 12 Nov 2012 | HKD | 0.6001 | 0.6001 | 0.588 | 0.588 | 4.8545 | -0.02 (-3.29%) | 25,988 |
| 9 Nov 2012 | HKD | 0.592 | 0.62 | 0.588 | 0.608 | 5.0197 | -0.004 (-0.65%) | 607,062 |
| 8 Nov 2012 | HKD | 0.62 | 0.62 | 0.592 | 0.612 | 5.0527 | 0.0 (0.0%) | 18,384 |
| 7 Nov 2012 | HKD | 0.612 | 0.616 | 0.584 | 0.612 | 5.0527 | 0.0 (0.0%) | 52,161 |
| 6 Nov 2012 | HKD | 0.6001 | 0.624 | 0.6001 | 0.612 | 5.0527 | 0.0 (0.0%) | 54,629 |
| 5 Nov 2012 | HKD | 0.612 | 0.656 | 0.592 | 0.612 | 5.0527 | -0.004 (-0.65%) | 124,128 |
| 2 Nov 2012 | HKD | 0.576 | 0.62 | 0.576 | 0.616 | 5.0857 | +0.04 (+6.94%) | 582,312 |
| 1 Nov 2012 | HKD | 0.596 | 0.6001 | 0.56 | 0.576 | 4.7555 | -0.028 (-4.64%) | 298,756 |
| 31 Oct 2012 | HKD | 0.596 | 0.612 | 0.592 | 0.604 | 4.9866 | +0.008 (+1.34%) | 44,633 |
