| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2012 | HKD | 2.5 | 2.58 | 2.44 | 2.5 | 2.5 | +0.03 (+1.21%) | 6,845,720 |
| 12 Dec 2012 | HKD | 2.32 | 2.48 | 2.25 | 2.47 | 2.47 | +0.18 (+7.86%) | 6,230,400 |
| 11 Dec 2012 | HKD | 2.36 | 2.37 | 2.28 | 2.29 | 2.29 | -0.06 (-2.55%) | 1,512,080 |
| 10 Dec 2012 | HKD | 2.38 | 2.38 | 2.34 | 2.35 | 2.35 | +0.01 (+0.43%) | 1,082,000 |
| 7 Dec 2012 | HKD | 2.35 | 2.37 | 2.33 | 2.34 | 2.34 | +0.01 (+0.43%) | 2,426,000 |
| 6 Dec 2012 | HKD | 2.32 | 2.37 | 2.3 | 2.33 | 2.33 | +0.01 (+0.43%) | 1,021,080 |
| 5 Dec 2012 | HKD | 2.28 | 2.32 | 2.23 | 2.32 | 2.32 | +0.07 (+3.11%) | 1,549,600 |
| 4 Dec 2012 | HKD | 2.18 | 2.26 | 2.18 | 2.25 | 2.25 | +0.04 (+1.81%) | 796,720 |
| 3 Dec 2012 | HKD | 2.27 | 2.29 | 2.2 | 2.21 | 2.21 | -0.07 (-3.07%) | 1,599,190 |
| 30 Nov 2012 | HKD | 2.28 | 2.31 | 2.26 | 2.28 | 2.28 | +0.02 (+0.88%) | 1,876,280 |
| 29 Nov 2012 | HKD | 2.3 | 2.3 | 2.24 | 2.26 | 2.26 | +0.02 (+0.89%) | 1,645,800 |
| 28 Nov 2012 | HKD | 2.28 | 2.28 | 2.24 | 2.24 | 2.24 | -0.05 (-2.18%) | 1,197,920 |
| 27 Nov 2012 | HKD | 2.33 | 2.37 | 2.29 | 2.29 | 2.29 | -0.04 (-1.72%) | 3,968,480 |
| 26 Nov 2012 | HKD | 2.4 | 2.42 | 2.33 | 2.33 | 2.33 | -0.07 (-2.92%) | 2,953,400 |
| 23 Nov 2012 | HKD | 2.38 | 2.42 | 2.36 | 2.4 | 2.4 | +0.01 (+0.42%) | 2,059,000 |
| 22 Nov 2012 | HKD | 2.39 | 2.4 | 2.36 | 2.39 | 2.39 | -0.01 (-0.42%) | 1,289,720 |
| 21 Nov 2012 | HKD | 2.4 | 2.44 | 2.38 | 2.4 | 2.4 | +0.01 (+0.42%) | 959,000 |
| 20 Nov 2012 | HKD | 2.42 | 2.47 | 2.38 | 2.39 | 2.39 | 0.0 (0.0%) | 2,854,200 |
| 19 Nov 2012 | HKD | 2.39 | 2.41 | 2.35 | 2.39 | 2.39 | +0.03 (+1.27%) | 850,360 |
| 16 Nov 2012 | HKD | 2.41 | 2.42 | 2.36 | 2.36 | 2.36 | -0.02 (-0.84%) | 1,391,662 |
| 15 Nov 2012 | HKD | 2.38 | 2.44 | 2.36 | 2.38 | 2.38 | -0.01 (-0.42%) | 2,724,120 |
| 14 Nov 2012 | HKD | 2.35 | 2.46 | 2.35 | 2.39 | 2.39 | +0.06 (+2.58%) | 2,239,300 |
| 13 Nov 2012 | HKD | 2.42 | 2.42 | 2.32 | 2.33 | 2.33 | -0.09 (-3.72%) | 3,146,000 |
| 12 Nov 2012 | HKD | 2.41 | 2.46 | 2.36 | 2.42 | 2.42 | +0.01 (+0.41%) | 2,393,880 |
| 9 Nov 2012 | HKD | 2.38 | 2.46 | 2.35 | 2.41 | 2.41 | +0.03 (+1.26%) | 3,076,000 |
| 8 Nov 2012 | HKD | 2.46 | 2.5 | 2.32 | 2.38 | 2.38 | -0.12 (-4.80%) | 6,857,000 |
| 7 Nov 2012 | HKD | 2.52 | 2.54 | 2.46 | 2.5 | 2.5 | -0.02 (-0.79%) | 2,550,760 |
| 6 Nov 2012 | HKD | 2.58 | 2.59 | 2.46 | 2.52 | 2.52 | -0.01 (-0.40%) | 3,822,520 |
| 5 Nov 2012 | HKD | 2.43 | 2.55 | 2.41 | 2.53 | 2.53 | +0.12 (+4.98%) | 6,182,760 |
| 2 Nov 2012 | HKD | 2.45 | 2.48 | 2.4 | 2.41 | 2.41 | +0.02 (+0.84%) | 6,139,580 |
