| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2012 | HKD | 23.3 | 23.8 | 23.3 | 23.5 | 23.5 | -0.05 (-0.21%) | 23,096,976 |
| 12 Dec 2012 | HKD | 23.3 | 23.6 | 23.3 | 23.55 | 23.55 | +0.4 (+1.73%) | 32,721,867 |
| 11 Dec 2012 | HKD | 23.4 | 23.45 | 23.05 | 23.15 | 23.15 | -0.2 (-0.86%) | 28,617,589 |
| 10 Dec 2012 | HKD | 23.55 | 23.65 | 23 | 23.35 | 23.35 | -0.1 (-0.43%) | 27,157,476 |
| 7 Dec 2012 | HKD | 23.6 | 23.65 | 23.4 | 23.45 | 23.45 | +0.05 (+0.21%) | 25,470,082 |
| 6 Dec 2012 | HKD | 23.55 | 23.6 | 23.3 | 23.4 | 23.4 | -0.05 (-0.21%) | 24,430,040 |
| 5 Dec 2012 | HKD | 22.35 | 23.6 | 22.35 | 23.45 | 23.45 | +0.95 (+4.22%) | 52,239,010 |
| 4 Dec 2012 | HKD | 22.5 | 22.55 | 22.3 | 22.5 | 22.5 | 0.0 (0.0%) | 18,382,701 |
| 3 Dec 2012 | HKD | 22.9 | 23.1 | 22.45 | 22.5 | 22.5 | -0.35 (-1.53%) | 16,246,617 |
| 30 Nov 2012 | HKD | 22.5 | 22.95 | 22.5 | 22.85 | 22.85 | +0.2 (+0.88%) | 32,188,466 |
| 29 Nov 2012 | HKD | 22.55 | 22.75 | 22.4 | 22.65 | 22.65 | +0.25 (+1.12%) | 25,753,993 |
| 28 Nov 2012 | HKD | 22.5 | 22.55 | 22.2 | 22.4 | 22.4 | -0.3 (-1.32%) | 32,013,913 |
| 27 Nov 2012 | HKD | 23 | 23.05 | 22.6 | 22.7 | 22.7 | -0.15 (-0.66%) | 20,378,693 |
| 26 Nov 2012 | HKD | 23.05 | 23.05 | 22.8 | 22.85 | 22.85 | 0.0 (0.0%) | 19,746,895 |
| 23 Nov 2012 | HKD | 22.45 | 22.9 | 22.45 | 22.85 | 22.85 | +0.35 (+1.56%) | 21,265,339 |
| 22 Nov 2012 | HKD | 22.5 | 22.7 | 22.25 | 22.5 | 22.5 | +0.15 (+0.67%) | 20,396,728 |
| 21 Nov 2012 | HKD | 22.3 | 22.4 | 21.95 | 22.35 | 22.35 | +0.3 (+1.36%) | 20,510,666 |
| 20 Nov 2012 | HKD | 22.4 | 22.5 | 21.9 | 22.05 | 22.05 | -0.25 (-1.12%) | 22,351,587 |
| 19 Nov 2012 | HKD | 22.05 | 22.4 | 22 | 22.3 | 22.3 | +0.15 (+0.68%) | 23,070,204 |
| 16 Nov 2012 | HKD | 22.15 | 22.2 | 21.95 | 22.15 | 22.15 | -0.1 (-0.45%) | 33,166,075 |
| 15 Nov 2012 | HKD | 22.3 | 22.45 | 22.1 | 22.25 | 22.25 | -0.45 (-1.98%) | 32,967,096 |
| 14 Nov 2012 | HKD | 22.45 | 22.7 | 22.45 | 22.7 | 22.7 | +0.15 (+0.67%) | 24,568,862 |
| 13 Nov 2012 | HKD | 22.75 | 22.9 | 22.5 | 22.55 | 22.55 | -0.4 (-1.74%) | 24,050,196 |
| 12 Nov 2012 | HKD | 22.95 | 23.15 | 22.9 | 22.95 | 22.95 | -0.15 (-0.65%) | 18,280,625 |
| 9 Nov 2012 | HKD | 22.8 | 23.35 | 22.8 | 23.1 | 23.1 | 0.0 (0.0%) | 30,846,780 |
| 8 Nov 2012 | HKD | 23.5 | 23.65 | 23.05 | 23.1 | 23.1 | -0.65 (-2.74%) | 38,227,972 |
| 7 Nov 2012 | HKD | 23.9 | 23.9 | 23.3 | 23.75 | 23.75 | +0.05 (+0.21%) | 40,324,701 |
| 6 Nov 2012 | HKD | 24.1 | 24.1 | 23.4 | 23.7 | 23.7 | -0.25 (-1.04%) | 33,247,932 |
| 5 Nov 2012 | HKD | 23.75 | 24.1 | 23.7 | 23.95 | 23.95 | +0.1 (+0.42%) | 26,165,495 |
| 2 Nov 2012 | HKD | 23.8 | 23.9 | 23.55 | 23.85 | 23.85 | +0.45 (+1.92%) | 40,862,264 |
