| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2012 | HKD | 16.5 | 17.25 | 16 | 16.25 | 15.1675 | -0.5 (-2.99%) | 52,540 |
| 5 Dec 2012 | HKD | 16.75 | 16.75 | 16.25 | 16.75 | 15.6342 | 0.0 (0.0%) | 26,656 |
| 4 Dec 2012 | HKD | 16.75 | 17 | 16.25 | 16.75 | 15.6342 | 0.0 (0.0%) | 27,427 |
| 3 Dec 2012 | HKD | 17.5001 | 17.75 | 16.75 | 16.75 | 15.6342 | -0.25 (-1.47%) | 25,927 |
| 30 Nov 2012 | HKD | 17.5001 | 17.5001 | 16.75 | 17 | 15.8676 | -0.75 (-4.23%) | 29,484 |
| 29 Nov 2012 | HKD | 16.25 | 18.25 | 16.25 | 17.75 | 16.5676 | +1.5 (+9.23%) | 125,832 |
| 28 Nov 2012 | HKD | 15.5 | 16.25 | 15.5 | 16.25 | 15.1675 | +0.25 (+1.56%) | 54,854 |
| 27 Nov 2012 | HKD | 17.5001 | 17.75 | 15.5 | 16 | 14.9342 | -1.5 (-8.57%) | 157,277 |
| 26 Nov 2012 | HKD | 18.25 | 19 | 17.25 | 17.5001 | 16.3344 | -0.5 (-2.78%) | 144,163 |
| 23 Nov 2012 | HKD | 17.5001 | 19.5 | 17.25 | 18 | 16.801 | +1.75 (+10.77%) | 862,493 |
| 22 Nov 2012 | HKD | 14.25 | 17.25 | 14.25 | 16.25 | 15.1675 | +2 (+14.04%) | 228,158 |
| 21 Nov 2012 | HKD | 15 | 15.5 | 13.75 | 14.25 | 13.3008 | -0.75 (-5%) | 210,331 |
| 20 Nov 2012 | HKD | 15 | 15 | 14.75 | 15 | 14.0008 | 0.0 (0.0%) | 15,213 |
| 19 Nov 2012 | HKD | 15.25 | 15.75 | 14.75 | 15 | 14.0008 | -0.25 (-1.64%) | 20,870 |
| 16 Nov 2012 | HKD | 16 | 16 | 15 | 15.25 | 14.2342 | -0.75 (-4.69%) | 24,770 |
| 15 Nov 2012 | HKD | 14.5 | 18 | 14.5 | 16 | 14.9342 | +1.75 (+12.28%) | 258,328 |
| 14 Nov 2012 | HKD | 14.5 | 14.75 | 14 | 14.25 | 13.3008 | -0.5 (-3.39%) | 37,194 |
| 13 Nov 2012 | HKD | 15.5 | 15.75 | 14.5 | 14.75 | 13.7675 | -1 (-6.35%) | 50,740 |
| 12 Nov 2012 | HKD | 16.5 | 16.5 | 15.5 | 15.75 | 14.7009 | -0.75 (-4.55%) | 18,042 |
| 9 Nov 2012 | HKD | 16.25 | 16.5 | 16 | 16.5 | 15.4009 | 0.0 (0.0%) | 20,656 |
| 8 Nov 2012 | HKD | 17 | 17.25 | 16.25 | 16.5 | 15.4009 | -0.5 (-2.94%) | 31,027 |
| 7 Nov 2012 | HKD | 17.25 | 17.5001 | 16.75 | 17 | 15.8676 | -0.25 (-1.45%) | 21,642 |
| 6 Nov 2012 | HKD | 17.25 | 17.5001 | 16.25 | 17.25 | 16.1009 | -0.25 (-1.43%) | 85,966 |
| 5 Nov 2012 | HKD | 17.75 | 18 | 17 | 17.5001 | 16.3344 | -0.25 (-1.41%) | 56,954 |
| 2 Nov 2012 | HKD | 18.25 | 18.75 | 17.5001 | 17.75 | 16.5676 | -0.5 (-2.74%) | 46,412 |
| 1 Nov 2012 | HKD | 18.25 | 18.5 | 17.75 | 18.25 | 17.0343 | 0.0 (0.0%) | 14,913 |
| 31 Oct 2012 | HKD | 18.25 | 18.5 | 17.75 | 18.25 | 17.0343 | -0.25 (-1.35%) | 48,492 |
| 30 Oct 2012 | HKD | 18.75 | 19.5 | 17.75 | 18.5 | 17.2677 | 0.0 (0.0%) | 71,867 |
| 29 Oct 2012 | HKD | 19 | 19.25 | 18.5 | 18.5 | 17.2677 | -0.75 (-3.90%) | 29,998 |
| 26 Oct 2012 | HKD | 19 | 19.25 | 18.25 | 19.25 | 17.9677 | +0.25 (+1.32%) | 46,583 |
