| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Nov 2012 | HKD | 14.3 | 14.44 | 14.3 | 14.36 | 14.36 | 0.0 (0.0%) | 965,622 |
| 31 Oct 2012 | HKD | 14 | 14.4 | 13.94 | 14.36 | 14.36 | +0.36 (+2.57%) | 1,237,221 |
| 30 Oct 2012 | HKD | 14.24 | 14.24 | 13.86 | 14 | 14 | -0.24 (-1.69%) | 555,600 |
| 29 Oct 2012 | HKD | 14.2 | 14.6 | 14.04 | 14.24 | 14.24 | -0.14 (-0.97%) | 473,300 |
| 26 Oct 2012 | HKD | 13.86 | 14.78 | 13.86 | 14.38 | 14.38 | +0.12 (+0.84%) | 1,802,400 |
| 25 Oct 2012 | HKD | 14.8 | 14.8 | 14.14 | 14.26 | 14.26 | -0.56 (-3.78%) | 2,704,100 |
| 24 Oct 2012 | HKD | 15 | 15 | 14.54 | 14.82 | 14.82 | -0.46 (-3.01%) | 1,786,700 |
| 23 Oct 2012 | HKD | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 0.0 (0.0%) | 0 |
| 22 Oct 2012 | HKD | 15.06 | 15.3 | 15.06 | 15.28 | 15.28 | +0.22 (+1.46%) | 365,800 |
| 19 Oct 2012 | HKD | 15.6 | 15.66 | 15.04 | 15.06 | 15.06 | -0.46 (-2.96%) | 883,100 |
| 18 Oct 2012 | HKD | 15.24 | 15.7 | 15.24 | 15.52 | 15.52 | +0.22 (+1.44%) | 2,665,500 |
| 17 Oct 2012 | HKD | 15 | 15.46 | 15 | 15.3 | 15.3 | -0.1 (-0.65%) | 1,987,300 |
| 16 Oct 2012 | HKD | 15.42 | 15.48 | 15.1 | 15.4 | 15.4 | 0.0 (0.0%) | 1,334,400 |
| 15 Oct 2012 | HKD | 15.2 | 15.42 | 15.2 | 15.4 | 15.4 | +0.24 (+1.58%) | 1,170,050 |
| 12 Oct 2012 | HKD | 14.86 | 15.2 | 14.86 | 15.16 | 15.16 | +0.28 (+1.88%) | 975,500 |
| 11 Oct 2012 | HKD | 15.44 | 15.44 | 14.76 | 14.88 | 14.88 | -0.62 (-4%) | 2,872,900 |
| 10 Oct 2012 | HKD | 15.46 | 15.52 | 15.2 | 15.5 | 15.5 | +0.04 (+0.26%) | 768,700 |
| 9 Oct 2012 | HKD | 15.28 | 15.6 | 15.28 | 15.46 | 15.46 | +0.18 (+1.18%) | 1,548,584 |
| 8 Oct 2012 | HKD | 15.1 | 15.38 | 15.1 | 15.28 | 15.28 | +0.08 (+0.53%) | 1,525,300 |
| 5 Oct 2012 | HKD | 15 | 15.26 | 14.98 | 15.2 | 15.2 | +0.16 (+1.06%) | 1,415,825 |
| 4 Oct 2012 | HKD | 14.98 | 15.04 | 14.62 | 15.04 | 15.04 | +0.06 (+0.40%) | 1,143,900 |
| 3 Oct 2012 | HKD | 14.38 | 15.06 | 14.38 | 14.98 | 14.98 | +0.6 (+4.17%) | 2,250,900 |
| 2 Oct 2012 | HKD | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 0.0 (0.0%) | 0 |
| 1 Oct 2012 | HKD | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 0.0 (0.0%) | 0 |
| 28 Sep 2012 | HKD | 13.92 | 14.4 | 13.92 | 14.38 | 14.38 | +0.38 (+2.71%) | 1,585,849 |
| 27 Sep 2012 | HKD | 13.9 | 14.04 | 13.86 | 14 | 14 | +0.02 (+0.14%) | 1,622,814 |
| 26 Sep 2012 | HKD | 13.78 | 14 | 13.78 | 13.98 | 13.98 | -0.04 (-0.29%) | 1,143,858 |
| 25 Sep 2012 | HKD | 13.92 | 14.06 | 13.82 | 14.02 | 14.02 | +0.06 (+0.43%) | 2,732,483 |
| 24 Sep 2012 | HKD | 13.84 | 13.96 | 13.74 | 13.96 | 13.96 | +0.1 (+0.72%) | 1,095,200 |
| 21 Sep 2012 | HKD | 13.74 | 13.9 | 13.66 | 13.86 | 13.86 | +0.12 (+0.87%) | 1,659,000 |
