| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2012 | HKD | 2.9002 | 3 | 2.88 | 2.9401 | 1.8256 | +0.03 (+1.03%) | 48,886,143 |
| 10 Oct 2012 | HKD | 2.7002 | 2.92 | 2.7002 | 2.9101 | 1.8069 | +0.15 (+5.44%) | 80,021,075 |
| 9 Oct 2012 | HKD | 2.79 | 2.85 | 2.7399 | 2.76 | 1.7137 | -0.03 (-1.08%) | 30,101,527 |
| 8 Oct 2012 | HKD | 2.92 | 2.92 | 2.79 | 2.79 | 1.7324 | -0.1 (-3.46%) | 23,311,326 |
| 5 Oct 2012 | HKD | 2.7801 | 2.9002 | 2.76 | 2.8901 | 1.7945 | +0.14 (+5.09%) | 43,032,493 |
| 4 Oct 2012 | HKD | 2.8201 | 2.92 | 2.7399 | 2.75 | 1.7075 | -0.05 (-1.79%) | 66,810,638 |
| 3 Oct 2012 | HKD | 2.63 | 2.83 | 2.6 | 2.8002 | 1.7387 | +0.2 (+7.70%) | 67,241,617 |
| 2 Oct 2012 | HKD | 2.6 | 2.6 | 2.6 | 2.6 | 1.6144 | 0.0 (0.0%) | 0 |
| 1 Oct 2012 | HKD | 2.6 | 2.6 | 2.6 | 2.6 | 1.6144 | 0.0 (0.0%) | 0 |
| 28 Sep 2012 | HKD | 2.57 | 2.6899 | 2.5399 | 2.6 | 1.6144 | +0.04 (+1.55%) | 74,912,357 |
| 27 Sep 2012 | HKD | 2.5 | 2.5603 | 2.45 | 2.5603 | 1.5897 | +0.04 (+1.60%) | 38,407,026 |
| 26 Sep 2012 | HKD | 2.5399 | 2.66 | 2.5 | 2.52 | 1.5647 | -0.06 (-2.32%) | 82,255,305 |
| 25 Sep 2012 | HKD | 2.3801 | 2.6 | 2.3801 | 2.5799 | 1.6019 | +0.2 (+8.39%) | 72,778,798 |
| 24 Sep 2012 | HKD | 2.3702 | 2.43 | 2.3 | 2.3801 | 1.4779 | -0.03 (-1.24%) | 42,672,577 |
| 21 Sep 2012 | HKD | 2.5 | 2.57 | 2.3702 | 2.41 | 1.4964 | -0.07 (-2.83%) | 41,856,671 |
| 20 Sep 2012 | HKD | 2.5603 | 2.57 | 2.46 | 2.4801 | 1.5399 | -0.08 (-3.13%) | 24,515,988 |
| 19 Sep 2012 | HKD | 2.5 | 2.6201 | 2.4701 | 2.5603 | 1.5897 | +0.1 (+4.08%) | 55,358,044 |
| 18 Sep 2012 | HKD | 2.5399 | 2.6101 | 2.45 | 2.46 | 1.5275 | -0.07 (-2.77%) | 42,366,881 |
| 17 Sep 2012 | HKD | 2.5499 | 2.7002 | 2.51 | 2.53 | 1.5709 | +0.01 (+0.40%) | 64,714,157 |
| 14 Sep 2012 | HKD | 2.44 | 2.53 | 2.3999 | 2.52 | 1.5647 | +0.16 (+6.78%) | 64,240,522 |
| 13 Sep 2012 | HKD | 2.46 | 2.51 | 2.35 | 2.3599 | 1.4653 | -0.11 (-4.46%) | 51,646,076 |
| 12 Sep 2012 | HKD | 2.28 | 2.4701 | 2.2702 | 2.4701 | 1.5337 | +0.23 (+10.27%) | 77,468,338 |
| 11 Sep 2012 | HKD | 2.2601 | 2.3 | 2.1699 | 2.24 | 1.3909 | -0.05 (-2.19%) | 37,005,836 |
| 10 Sep 2012 | HKD | 2.05 | 2.32 | 2 | 2.2901 | 1.422 | +0.28 (+13.94%) | 84,412,965 |
| 7 Sep 2012 | HKD | 1.9601 | 2.05 | 1.9601 | 2.01 | 1.2481 | +0.09 (+4.68%) | 24,701,615 |
| 6 Sep 2012 | HKD | 1.7899 | 1.9501 | 1.75 | 1.9201 | 1.1922 | +0.13 (+7.27%) | 31,055,140 |
| 5 Sep 2012 | HKD | 1.93 | 1.93 | 1.7799 | 1.7899 | 1.1114 | -0.12 (-6.30%) | 29,988,501 |
| 4 Sep 2012 | HKD | 1.9799 | 2.01 | 1.9 | 1.9102 | 1.1861 | -0.07 (-3.52%) | 11,555,042 |
| 3 Sep 2012 | HKD | 2.0302 | 2.0601 | 1.9201 | 1.9799 | 1.2294 | -0.02 (-1.01%) | 39,616,325 |
| 31 Aug 2012 | HKD | 2.05 | 2.09 | 1.9799 | 2 | 1.2418 | -0.05 (-2.44%) | 20,489,560 |
