| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2013 | HKD | 26.4 | 26.8 | 26.35 | 26.45 | 26.45 | -0.3 (-1.12%) | 22,178,419 |
| 23 Jan 2013 | HKD | 26.6 | 26.85 | 26.5 | 26.75 | 26.75 | -0.05 (-0.19%) | 21,469,570 |
| 22 Jan 2013 | HKD | 26.7 | 27 | 26.45 | 26.8 | 26.8 | +0.05 (+0.19%) | 16,253,383 |
| 21 Jan 2013 | HKD | 26.5 | 26.9 | 26.4 | 26.75 | 26.75 | +0.05 (+0.19%) | 14,116,291 |
| 18 Jan 2013 | HKD | 26.45 | 26.7 | 26.3 | 26.7 | 26.7 | +0.65 (+2.50%) | 31,535,903 |
| 17 Jan 2013 | HKD | 26.7 | 26.75 | 25.95 | 26.05 | 26.05 | -0.65 (-2.43%) | 45,230,759 |
| 16 Jan 2013 | HKD | 26.55 | 26.75 | 26.35 | 26.7 | 26.7 | -0.25 (-0.93%) | 23,442,925 |
| 15 Jan 2013 | HKD | 26.5 | 27.35 | 26.5 | 26.95 | 26.95 | +0.2 (+0.75%) | 29,373,511 |
| 14 Jan 2013 | HKD | 26 | 27.1 | 25.9 | 26.75 | 26.75 | +0.75 (+2.88%) | 45,969,457 |
| 11 Jan 2013 | HKD | 26.5 | 26.6 | 25.95 | 26 | 26 | -0.35 (-1.33%) | 31,846,528 |
| 10 Jan 2013 | HKD | 26.35 | 26.8 | 26.25 | 26.35 | 26.35 | -0.1 (-0.38%) | 35,770,835 |
| 9 Jan 2013 | HKD | 26.2 | 26.55 | 26.05 | 26.45 | 26.45 | +0.15 (+0.57%) | 25,596,595 |
| 8 Jan 2013 | HKD | 26.9 | 26.95 | 25.95 | 26.3 | 26.3 | -0.9 (-3.31%) | 58,389,850 |
| 7 Jan 2013 | HKD | 27 | 27.25 | 26.8 | 27.2 | 27.2 | +0.2 (+0.74%) | 35,624,935 |
| 4 Jan 2013 | HKD | 27 | 27 | 26.5 | 27 | 27 | -0.1 (-0.37%) | 39,797,087 |
| 3 Jan 2013 | HKD | 27.1 | 27.2 | 26.8 | 27.1 | 27.1 | +0.1 (+0.37%) | 63,498,542 |
| 2 Jan 2013 | HKD | 25.6 | 27.15 | 25.55 | 27 | 27 | +1.65 (+6.51%) | 88,020,966 |
| 1 Jan 2013 | HKD | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | +0.05 (+0.20%) | 0 |
| 31 Dec 2012 | HKD | 24.35 | 25.4 | 24.35 | 25.3 | 25.3 | +0.75 (+3.05%) | 38,247,833 |
| 28 Dec 2012 | HKD | 24.6 | 24.6 | 24.4 | 24.55 | 24.55 | +0.1 (+0.41%) | 20,082,392 |
| 27 Dec 2012 | HKD | 24.4 | 24.5 | 24.15 | 24.45 | 24.45 | +0.4 (+1.66%) | 24,657,074 |
| 26 Dec 2012 | HKD | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 0.0 (0.0%) | 0 |
| 25 Dec 2012 | HKD | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 0.0 (0.0%) | 0 |
| 24 Dec 2012 | HKD | 24 | 24.2 | 24 | 24.05 | 24.05 | -0.15 (-0.62%) | 7,763,752 |
| 21 Dec 2012 | HKD | 23.7 | 24.25 | 23.7 | 24.2 | 24.2 | +0.05 (+0.21%) | 35,465,205 |
| 20 Dec 2012 | HKD | 24.4 | 24.4 | 23.8 | 24.15 | 24.15 | -0.25 (-1.02%) | 41,652,194 |
| 19 Dec 2012 | HKD | 24.5 | 24.55 | 24.2 | 24.4 | 24.4 | +0.05 (+0.21%) | 29,908,259 |
| 18 Dec 2012 | HKD | 24.4 | 24.55 | 24.15 | 24.35 | 24.35 | +0.05 (+0.21%) | 27,503,552 |
| 17 Dec 2012 | HKD | 24.05 | 24.5 | 23.85 | 24.3 | 24.3 | +0.25 (+1.04%) | 50,969,662 |
| 14 Dec 2012 | HKD | 23.3 | 24.1 | 23.3 | 24.05 | 24.05 | +0.55 (+2.34%) | 57,409,692 |
