| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2013 | HKD | 17.7 | 17.8 | 17.32 | 17.7 | 17.7 | +0.12 (+0.68%) | 1,412,300 |
| 7 Mar 2013 | HKD | 17.68 | 17.86 | 17.08 | 17.58 | 17.58 | -0.04 (-0.23%) | 1,051,162 |
| 6 Mar 2013 | HKD | 17.22 | 17.7 | 17.22 | 17.62 | 17.62 | +0.42 (+2.44%) | 1,529,063 |
| 5 Mar 2013 | HKD | 17.04 | 17.22 | 16.92 | 17.2 | 17.2 | +0.28 (+1.65%) | 1,257,169 |
| 4 Mar 2013 | HKD | 16.9 | 17.04 | 16.78 | 16.92 | 16.92 | +0.02 (+0.12%) | 1,765,300 |
| 1 Mar 2013 | HKD | 16.98 | 16.98 | 16.76 | 16.9 | 16.9 | +0.2 (+1.20%) | 933,500 |
| 28 Feb 2013 | HKD | 17.04 | 17.04 | 16.56 | 16.7 | 16.7 | +0.14 (+0.85%) | 1,369,900 |
| 27 Feb 2013 | HKD | 16.7 | 17.06 | 16.5 | 16.56 | 16.56 | +0.18 (+1.10%) | 1,453,400 |
| 26 Feb 2013 | HKD | 16.5 | 16.52 | 16.18 | 16.38 | 16.38 | -0.06 (-0.36%) | 833,200 |
| 25 Feb 2013 | HKD | 16.42 | 16.6 | 15.92 | 16.44 | 16.44 | -0.26 (-1.56%) | 1,495,200 |
| 22 Feb 2013 | HKD | 16.8 | 17.16 | 16.52 | 16.7 | 16.7 | +0.06 (+0.36%) | 3,812,200 |
| 21 Feb 2013 | HKD | 16.34 | 16.68 | 16.02 | 16.64 | 16.64 | +0.24 (+1.46%) | 2,747,170 |
| 20 Feb 2013 | HKD | 15.6 | 16.44 | 15.58 | 16.4 | 16.4 | +0.6 (+3.80%) | 3,289,900 |
| 19 Feb 2013 | HKD | 15.8 | 15.88 | 15.76 | 15.8 | 15.8 | -0.02 (-0.13%) | 1,179,100 |
| 18 Feb 2013 | HKD | 15.78 | 15.96 | 15.76 | 15.82 | 15.82 | +0.04 (+0.25%) | 1,103,400 |
| 15 Feb 2013 | HKD | 15.82 | 15.82 | 15.7 | 15.78 | 15.78 | +0.02 (+0.13%) | 2,367,926 |
| 14 Feb 2013 | HKD | 16 | 16 | 15.58 | 15.76 | 15.76 | +0.76 (+5.07%) | 3,905,700 |
| 13 Feb 2013 | HKD | 15 | 15 | 15 | 15 | 15 | 0.0 (0.0%) | 0 |
| 12 Feb 2013 | HKD | 15 | 15 | 15 | 15 | 15 | 0.0 (0.0%) | 0 |
| 11 Feb 2013 | HKD | 15 | 15 | 15 | 15 | 15 | 0.0 (0.0%) | 0 |
| 8 Feb 2013 | HKD | 15.34 | 15.34 | 14.56 | 15 | 15 | -0.28 (-1.83%) | 4,431,900 |
| 7 Feb 2013 | HKD | 15.34 | 15.5 | 15.22 | 15.28 | 15.28 | 0.0 (0.0%) | 6,954,800 |
| 6 Feb 2013 | HKD | 15.32 | 15.38 | 15.22 | 15.28 | 15.28 | 0.0 (0.0%) | 5,296,300 |
| 5 Feb 2013 | HKD | 15 | 15.4 | 15 | 15.28 | 15.28 | +0.1 (+0.66%) | 5,009,900 |
| 4 Feb 2013 | HKD | 15.42 | 15.42 | 14.8 | 15.18 | 15.18 | -0.1 (-0.65%) | 1,665,700 |
| 1 Feb 2013 | HKD | 15.52 | 15.52 | 15.18 | 15.28 | 15.28 | -0.24 (-1.55%) | 2,101,162 |
| 31 Jan 2013 | HKD | 15.26 | 15.54 | 15.1 | 15.52 | 15.52 | +0.24 (+1.57%) | 1,946,300 |
| 30 Jan 2013 | HKD | 15.48 | 15.68 | 15.2 | 15.28 | 15.28 | -0.2 (-1.29%) | 1,072,763 |
| 29 Jan 2013 | HKD | 15.82 | 16 | 15.38 | 15.48 | 15.48 | -0.34 (-2.15%) | 1,432,600 |
| 28 Jan 2013 | HKD | 16.04 | 16.12 | 15.8 | 15.82 | 15.82 | -0.26 (-1.62%) | 965,500 |
