| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2012 | HKD | 14.54 | 14.8 | 14.54 | 14.66 | 14.66 | 0.0 (0.0%) | 2,336,300 |
| 12 Dec 2012 | HKD | 14.86 | 14.9 | 14.64 | 14.66 | 14.66 | -0.08 (-0.54%) | 1,814,315 |
| 11 Dec 2012 | HKD | 14.76 | 14.78 | 14.68 | 14.74 | 14.74 | +0.06 (+0.41%) | 2,919,098 |
| 10 Dec 2012 | HKD | 14.8 | 14.88 | 14.62 | 14.68 | 14.68 | -0.06 (-0.41%) | 2,003,494 |
| 7 Dec 2012 | HKD | 14.84 | 14.9 | 14.68 | 14.74 | 14.74 | -0.12 (-0.81%) | 1,818,900 |
| 6 Dec 2012 | HKD | 14.62 | 14.96 | 14.62 | 14.86 | 14.86 | +0.16 (+1.09%) | 773,200 |
| 5 Dec 2012 | HKD | 14.7 | 14.88 | 14.6 | 14.7 | 14.7 | +0.1 (+0.68%) | 1,503,900 |
| 4 Dec 2012 | HKD | 14.46 | 14.76 | 14.46 | 14.6 | 14.6 | -0.08 (-0.54%) | 1,996,980 |
| 3 Dec 2012 | HKD | 14.52 | 14.8 | 14.5 | 14.68 | 14.68 | +0.16 (+1.10%) | 2,125,623 |
| 30 Nov 2012 | HKD | 14.6 | 14.72 | 14.34 | 14.52 | 14.52 | +0.02 (+0.14%) | 2,386,050 |
| 29 Nov 2012 | HKD | 14.72 | 14.8 | 14.48 | 14.5 | 14.5 | -0.06 (-0.41%) | 848,276 |
| 28 Nov 2012 | HKD | 14.54 | 14.66 | 14.46 | 14.56 | 14.56 | -0.04 (-0.27%) | 1,352,056 |
| 27 Nov 2012 | HKD | 14.8 | 14.9 | 14.56 | 14.6 | 14.6 | -0.2 (-1.35%) | 800,800 |
| 26 Nov 2012 | HKD | 14.86 | 14.9 | 14.7 | 14.8 | 14.8 | -0.12 (-0.80%) | 851,600 |
| 23 Nov 2012 | HKD | 14.62 | 14.96 | 14.62 | 14.92 | 14.92 | +0.24 (+1.63%) | 1,617,800 |
| 22 Nov 2012 | HKD | 14.8 | 14.8 | 14.36 | 14.68 | 14.68 | -0.32 (-2.13%) | 1,012,400 |
| 21 Nov 2012 | HKD | 15.2 | 15.2 | 14.7 | 15 | 15 | -0.02 (-0.13%) | 1,266,100 |
| 20 Nov 2012 | HKD | 15 | 15.36 | 14.98 | 15.02 | 15.02 | +0.04 (+0.27%) | 257,883 |
| 19 Nov 2012 | HKD | 15.2 | 15.2 | 14.8 | 14.98 | 14.98 | -0.26 (-1.71%) | 400,100 |
| 16 Nov 2012 | HKD | 14.52 | 15.28 | 14.52 | 15.24 | 15.24 | +0.52 (+3.53%) | 1,018,400 |
| 15 Nov 2012 | HKD | 14.78 | 14.92 | 14.66 | 14.72 | 14.72 | -0.06 (-0.41%) | 695,700 |
| 14 Nov 2012 | HKD | 14.86 | 14.86 | 14.68 | 14.78 | 14.78 | -0.06 (-0.40%) | 601,100 |
| 13 Nov 2012 | HKD | 15.16 | 15.16 | 14.64 | 14.84 | 14.84 | -0.24 (-1.59%) | 985,600 |
| 12 Nov 2012 | HKD | 14.72 | 15.16 | 14.72 | 15.08 | 15.08 | +0.36 (+2.45%) | 1,901,600 |
| 9 Nov 2012 | HKD | 14.7 | 14.74 | 14.5 | 14.72 | 14.72 | +0.08 (+0.55%) | 1,314,000 |
| 8 Nov 2012 | HKD | 14.68 | 14.86 | 14.56 | 14.64 | 14.64 | -0.08 (-0.54%) | 1,123,700 |
| 7 Nov 2012 | HKD | 14.82 | 14.92 | 14.62 | 14.72 | 14.72 | +0.06 (+0.41%) | 1,072,400 |
| 6 Nov 2012 | HKD | 14.9 | 14.9 | 14.54 | 14.66 | 14.66 | -0.14 (-0.95%) | 3,074,300 |
| 5 Nov 2012 | HKD | 14.7 | 14.96 | 14.64 | 14.8 | 14.8 | +0.1 (+0.68%) | 2,892,700 |
| 2 Nov 2012 | HKD | 14.36 | 14.82 | 14.36 | 14.7 | 14.7 | +0.34 (+2.37%) | 809,400 |
