| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Oct 2012 | HKD | 4.02 | 4.12 | 3.89 | 3.89 | 3.89 | -0.15 (-3.71%) | 10,769,900 |
| 16 Oct 2012 | HKD | 4.05 | 4.07 | 3.96 | 4.04 | 4.04 | +0.03 (+0.75%) | 2,385,000 |
| 15 Oct 2012 | HKD | 4.05 | 4.08 | 3.95 | 4.01 | 4.01 | -0.04 (-0.99%) | 3,612,100 |
| 12 Oct 2012 | HKD | 4.06 | 4.12 | 3.99 | 4.05 | 4.05 | +0.03 (+0.75%) | 7,686,000 |
| 11 Oct 2012 | HKD | 3.9 | 4.09 | 3.89 | 4.02 | 4.02 | +0.09 (+2.29%) | 8,404,342 |
| 10 Oct 2012 | HKD | 4.09 | 4.1 | 3.91 | 3.93 | 3.93 | -0.15 (-3.68%) | 10,731,400 |
| 9 Oct 2012 | HKD | 3.9 | 4.14 | 3.89 | 4.08 | 4.08 | +0.16 (+4.08%) | 19,722,762 |
| 8 Oct 2012 | HKD | 3.87 | 3.92 | 3.81 | 3.92 | 3.92 | +0.06 (+1.55%) | 6,509,900 |
| 5 Oct 2012 | HKD | 3.72 | 3.89 | 3.67 | 3.86 | 3.86 | +0.19 (+5.18%) | 22,691,073 |
| 4 Oct 2012 | HKD | 3.48 | 3.73 | 3.46 | 3.67 | 3.67 | +0.24 (+7.00%) | 30,802,600 |
| 3 Oct 2012 | HKD | 3.4 | 3.45 | 3.35 | 3.43 | 3.43 | +0.05 (+1.48%) | 2,804,000 |
| 2 Oct 2012 | HKD | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 0.0 (0.0%) | 0 |
| 1 Oct 2012 | HKD | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 0.0 (0.0%) | 0 |
| 28 Sep 2012 | HKD | 3.36 | 3.48 | 3.36 | 3.38 | 3.38 | +0.01 (+0.30%) | 3,641,283 |
| 27 Sep 2012 | HKD | 3.31 | 3.37 | 3.27 | 3.37 | 3.37 | -0.01 (-0.30%) | 2,217,070 |
| 26 Sep 2012 | HKD | 3.32 | 3.39 | 3.22 | 3.38 | 3.38 | -0.03 (-0.88%) | 3,331,000 |
| 25 Sep 2012 | HKD | 3.49 | 3.49 | 3.36 | 3.41 | 3.41 | -0.06 (-1.73%) | 2,055,309 |
| 24 Sep 2012 | HKD | 3.47 | 3.5 | 3.42 | 3.47 | 3.47 | -0.01 (-0.29%) | 2,345,610 |
| 21 Sep 2012 | HKD | 3.48 | 3.55 | 3.41 | 3.48 | 3.48 | -0.01 (-0.29%) | 4,485,000 |
| 20 Sep 2012 | HKD | 3.55 | 3.55 | 3.45 | 3.49 | 3.49 | -0.01 (-0.29%) | 4,087,000 |
| 19 Sep 2012 | HKD | 3.46 | 3.5 | 3.46 | 3.5 | 3.5 | +0.06 (+1.74%) | 3,243,967 |
| 18 Sep 2012 | HKD | 3.55 | 3.57 | 3.4 | 3.44 | 3.44 | -0.04 (-1.15%) | 4,256,903 |
| 17 Sep 2012 | HKD | 3.46 | 3.6 | 3.43 | 3.48 | 3.48 | +0.09 (+2.65%) | 17,877,304 |
| 14 Sep 2012 | HKD | 3.29 | 3.45 | 3.29 | 3.39 | 3.39 | +0.17 (+5.28%) | 17,655,069 |
| 13 Sep 2012 | HKD | 3.27 | 3.27 | 3.17 | 3.22 | 3.22 | -0.03 (-0.92%) | 6,414,669 |
| 12 Sep 2012 | HKD | 3.24 | 3.3 | 3.23 | 3.25 | 3.25 | +0.03 (+0.93%) | 7,711,000 |
| 11 Sep 2012 | HKD | 3.17 | 3.24 | 3.12 | 3.22 | 3.22 | +0.07 (+2.22%) | 5,999,200 |
| 10 Sep 2012 | HKD | 3.24 | 3.24 | 3.15 | 3.15 | 3.15 | -0.05 (-1.56%) | 4,022,000 |
| 7 Sep 2012 | HKD | 3.18 | 3.23 | 3.14 | 3.2 | 3.2 | +0.09 (+2.89%) | 5,218,000 |
| 6 Sep 2012 | HKD | 3.16 | 3.17 | 3.09 | 3.11 | 3.11 | -0.02 (-0.64%) | 5,612,173 |
