| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2013 | HKD | 15.18 | 15.22 | 14.8 | 15.14 | 15.14 | -0.02 (-0.13%) | 6,106,962 |
| 30 May 2013 | HKD | 15.04 | 15.2 | 14.98 | 15.16 | 15.16 | +0.02 (+0.13%) | 2,852,989 |
| 29 May 2013 | HKD | 15.18 | 15.22 | 15.1 | 15.14 | 15.14 | -0.04 (-0.26%) | 4,199,029 |
| 28 May 2013 | HKD | 15 | 15.24 | 14.9 | 15.18 | 15.18 | +0.24 (+1.61%) | 2,469,400 |
| 27 May 2013 | HKD | 15.1 | 15.26 | 14.84 | 14.94 | 14.94 | -0.12 (-0.80%) | 2,499,040 |
| 24 May 2013 | HKD | 14.54 | 15.14 | 14.5 | 15.06 | 15.06 | +0.54 (+3.72%) | 3,771,536 |
| 23 May 2013 | HKD | 15 | 15.02 | 14.42 | 14.52 | 14.52 | -0.44 (-2.94%) | 3,380,699 |
| 22 May 2013 | HKD | 15.02 | 15.1 | 14.8 | 14.96 | 14.96 | -0.24 (-1.58%) | 1,466,400 |
| 21 May 2013 | HKD | 15.18 | 15.38 | 15.12 | 15.2 | 15.2 | +0.1 (+0.66%) | 3,447,706 |
| 20 May 2013 | HKD | 14.96 | 15.38 | 14.96 | 15.1 | 15.1 | +0.06 (+0.40%) | 2,555,665 |
| 17 May 2013 | HKD | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 0.0 (0.0%) | 0 |
| 16 May 2013 | HKD | 15.46 | 15.46 | 14.96 | 15.04 | 15.04 | -0.38 (-2.46%) | 1,535,500 |
| 15 May 2013 | HKD | 15.04 | 15.44 | 15 | 15.42 | 15.42 | +0.36 (+2.39%) | 858,413 |
| 14 May 2013 | HKD | 15.58 | 15.58 | 14.98 | 15.06 | 15.06 | -0.52 (-3.34%) | 3,161,674 |
| 13 May 2013 | HKD | 15.7 | 15.88 | 15.42 | 15.58 | 15.58 | -0.12 (-0.76%) | 1,260,100 |
| 10 May 2013 | HKD | 15.52 | 15.82 | 15.48 | 15.7 | 15.7 | +0.1 (+0.64%) | 1,016,400 |
| 9 May 2013 | HKD | 15.4 | 15.62 | 15.3 | 15.6 | 15.6 | +0.22 (+1.43%) | 2,279,500 |
| 8 May 2013 | HKD | 15.22 | 15.4 | 15.22 | 15.38 | 15.38 | +0.2 (+1.32%) | 3,114,300 |
| 7 May 2013 | HKD | 15.28 | 15.38 | 15.16 | 15.18 | 15.18 | -0.02 (-0.13%) | 1,497,192 |
| 6 May 2013 | HKD | 15.24 | 15.48 | 15.18 | 15.2 | 15.2 | 0.0 (0.0%) | 1,498,500 |
| 3 May 2013 | HKD | 15.2 | 15.4 | 15.12 | 15.2 | 15.2 | +0.08 (+0.53%) | 4,461,864 |
| 2 May 2013 | HKD | 15.4 | 15.5 | 14.82 | 15.12 | 15.12 | -0.86 (-5.38%) | 43,222,894 |
| 1 May 2013 | HKD | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 0.0 (0.0%) | 0 |
| 30 Apr 2013 | HKD | 15.82 | 16.06 | 15.82 | 15.98 | 15.98 | +0.14 (+0.88%) | 1,682,000 |
| 29 Apr 2013 | HKD | 16 | 16.16 | 15.76 | 15.84 | 15.84 | -0.16 (-1%) | 625,879 |
| 26 Apr 2013 | HKD | 16.16 | 16.16 | 15.96 | 16 | 16 | -0.1 (-0.62%) | 1,036,200 |
| 25 Apr 2013 | HKD | 15.52 | 16.42 | 15.52 | 16.1 | 16.1 | +0.22 (+1.39%) | 1,320,400 |
| 24 Apr 2013 | HKD | 16.1 | 16.1 | 15.78 | 15.88 | 15.88 | -0.08 (-0.50%) | 2,109,065 |
| 23 Apr 2013 | HKD | 16.5 | 16.5 | 15.94 | 15.96 | 15.96 | -0.44 (-2.68%) | 1,841,500 |
| 22 Apr 2013 | HKD | 16.6 | 16.62 | 16.26 | 16.4 | 16.4 | -0.16 (-0.97%) | 1,726,595 |
