| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2013 | HKD | 20.8 | 20.9 | 20.25 | 20.6 | 20.6 | -0.1 (-0.48%) | 37,499,659 |
| 29 May 2013 | HKD | 20.9 | 21 | 20.6 | 20.7 | 20.7 | -0.35 (-1.66%) | 35,148,982 |
| 28 May 2013 | HKD | 20.7 | 21.15 | 20.6 | 21.05 | 21.05 | +0.25 (+1.20%) | 29,682,488 |
| 27 May 2013 | HKD | 20.65 | 20.95 | 20.6 | 20.8 | 20.8 | 0.0 (0.0%) | 15,608,534 |
| 24 May 2013 | HKD | 21.05 | 21.15 | 20.5 | 20.8 | 20.8 | -0.25 (-1.19%) | 25,173,209 |
| 23 May 2013 | HKD | 21.25 | 21.6 | 20.75 | 21.05 | 21.05 | -0.55 (-2.55%) | 51,088,166 |
| 22 May 2013 | HKD | 21.5 | 21.8 | 21.3 | 21.6 | 21.6 | -0.05 (-0.23%) | 24,522,629 |
| 21 May 2013 | HKD | 21.8 | 21.85 | 21.55 | 21.65 | 21.65 | -0.25 (-1.14%) | 24,385,572 |
| 20 May 2013 | HKD | 21.6 | 22 | 21.6 | 21.9 | 21.9 | +0.55 (+2.58%) | 40,963,549 |
| 17 May 2013 | HKD | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 0.0 (0.0%) | 0 |
| 16 May 2013 | HKD | 21.4 | 21.65 | 21.05 | 21.35 | 21.35 | -0.25 (-1.16%) | 28,354,331 |
| 15 May 2013 | HKD | 21.6 | 21.75 | 21.5 | 21.6 | 21.6 | +0.2 (+0.93%) | 24,138,868 |
| 14 May 2013 | HKD | 21.75 | 21.8 | 21.2 | 21.4 | 21.4 | -0.1 (-0.47%) | 25,602,085 |
| 13 May 2013 | HKD | 22 | 22 | 21.4 | 21.5 | 21.5 | -0.7 (-3.15%) | 44,069,821 |
| 10 May 2013 | HKD | 21.9 | 22.25 | 21.85 | 22.2 | 22.2 | +0.1 (+0.45%) | 29,208,173 |
| 9 May 2013 | HKD | 22.4 | 22.5 | 21.75 | 22.1 | 22.1 | -0.2 (-0.90%) | 48,541,940 |
| 8 May 2013 | HKD | 21.75 | 22.45 | 21.65 | 22.3 | 22.3 | +0.7 (+3.24%) | 64,783,502 |
| 7 May 2013 | HKD | 21.2 | 21.6 | 21.05 | 21.6 | 21.6 | +0.3 (+1.41%) | 31,908,272 |
| 6 May 2013 | HKD | 21.45 | 21.55 | 21.2 | 21.3 | 21.3 | +0.25 (+1.19%) | 29,871,239 |
| 3 May 2013 | HKD | 21.5 | 21.5 | 21 | 21.05 | 21.05 | -0.1 (-0.47%) | 27,533,417 |
| 2 May 2013 | HKD | 21.15 | 21.3 | 20.85 | 21.15 | 21.15 | -0.05 (-0.24%) | 24,007,929 |
| 1 May 2013 | HKD | 21.2 | 21.2 | 21.2 | 21.2 | 21.2 | 0.0 (0.0%) | 0 |
| 30 Apr 2013 | HKD | 21.2 | 21.45 | 21.1 | 21.2 | 21.2 | +0.25 (+1.19%) | 38,035,932 |
| 29 Apr 2013 | HKD | 21 | 21.05 | 20.8 | 20.95 | 20.95 | +0.05 (+0.24%) | 22,621,663 |
| 26 Apr 2013 | HKD | 21.2 | 21.35 | 20.9 | 20.9 | 20.9 | +0.3 (+1.46%) | 55,934,701 |
| 25 Apr 2013 | HKD | 20.7 | 20.9 | 20.45 | 20.6 | 20.6 | +0.15 (+0.73%) | 34,807,074 |
| 24 Apr 2013 | HKD | 20.3 | 20.65 | 20.2 | 20.45 | 20.45 | +0.35 (+1.74%) | 31,206,867 |
| 23 Apr 2013 | HKD | 20.4 | 20.4 | 19.92 | 20.1 | 20.1 | -0.2 (-0.99%) | 28,443,417 |
| 22 Apr 2013 | HKD | 20.5 | 20.65 | 20.1 | 20.3 | 20.3 | -0.4 (-1.93%) | 28,816,861 |
| 19 Apr 2013 | HKD | 20 | 20.85 | 20 | 20.7 | 20.7 | +0.7 (+3.50%) | 34,237,498 |
