| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Apr 2013 | HKD | 19.9 | 20.35 | 19.9 | 20 | 20 | -0.15 (-0.74%) | 20,442,122 |
| 17 Apr 2013 | HKD | 20.45 | 20.55 | 20.1 | 20.15 | 20.15 | -0.3 (-1.47%) | 28,550,676 |
| 16 Apr 2013 | HKD | 19.92 | 20.7 | 19.84 | 20.45 | 20.45 | +0.3 (+1.49%) | 32,950,832 |
| 15 Apr 2013 | HKD | 20.2 | 20.45 | 19.92 | 20.15 | 20.15 | -0.3 (-1.47%) | 34,504,271 |
| 12 Apr 2013 | HKD | 20.55 | 20.7 | 20 | 20.45 | 20.45 | -0.15 (-0.73%) | 23,225,375 |
| 11 Apr 2013 | HKD | 21.05 | 21.35 | 20.4 | 20.6 | 20.6 | -0.35 (-1.67%) | 49,846,604 |
| 10 Apr 2013 | HKD | 20.25 | 21.1 | 20.15 | 20.95 | 20.95 | +0.85 (+4.23%) | 62,630,241 |
| 9 Apr 2013 | HKD | 19.32 | 20.7 | 19.32 | 20.1 | 20.1 | +0.84 (+4.36%) | 60,939,588 |
| 8 Apr 2013 | HKD | 19.3 | 19.5 | 19.1 | 19.26 | 19.26 | -0.1 (-0.52%) | 33,114,538 |
| 5 Apr 2013 | HKD | 19.8 | 19.8 | 19.22 | 19.36 | 19.36 | -0.64 (-3.20%) | 53,933,940 |
| 4 Apr 2013 | HKD | 20 | 20 | 20 | 20 | 20 | -0.05 (-0.25%) | 0 |
| 3 Apr 2013 | HKD | 20.2 | 20.25 | 19.92 | 20.05 | 20.05 | -0.05 (-0.25%) | 32,293,971 |
| 2 Apr 2013 | HKD | 19.9 | 20.5 | 19.9 | 20.1 | 20.1 | 0.0 (0.0%) | 36,234,599 |
| 1 Apr 2013 | HKD | 20.1 | 20.1 | 20.1 | 20.1 | 20.1 | 0.0 (0.0%) | 0 |
| 29 Mar 2013 | HKD | 20.1 | 20.1 | 20.1 | 20.1 | 20.1 | 0.0 (0.0%) | 0 |
| 28 Mar 2013 | HKD | 20.75 | 20.75 | 20.05 | 20.1 | 20.1 | -0.6 (-2.90%) | 74,071,297 |
| 27 Mar 2013 | HKD | 20.65 | 21.1 | 20.5 | 20.7 | 20.7 | -0.05 (-0.24%) | 45,428,549 |
| 26 Mar 2013 | HKD | 20.7 | 20.9 | 20.55 | 20.75 | 20.75 | -0.3 (-1.43%) | 49,934,654 |
| 25 Mar 2013 | HKD | 21.4 | 21.5 | 20.9 | 21.05 | 21.05 | -0.2 (-0.94%) | 35,485,118 |
| 22 Mar 2013 | HKD | 21.5 | 21.5 | 21 | 21.25 | 21.25 | -0.2 (-0.93%) | 24,300,835 |
| 21 Mar 2013 | HKD | 21.45 | 22 | 21.4 | 21.45 | 21.45 | -0.15 (-0.69%) | 23,176,967 |
| 20 Mar 2013 | HKD | 20.9 | 21.7 | 20.8 | 21.6 | 21.6 | +0.6 (+2.86%) | 31,491,271 |
| 19 Mar 2013 | HKD | 21.2 | 21.45 | 20.8 | 21 | 21 | -0.1 (-0.47%) | 45,157,709 |
| 18 Mar 2013 | HKD | 21.45 | 21.65 | 21.05 | 21.1 | 21.1 | -0.85 (-3.87%) | 50,679,758 |
| 15 Mar 2013 | HKD | 22.2 | 22.45 | 21.75 | 21.95 | 21.95 | -0.25 (-1.13%) | 50,015,933 |
| 14 Mar 2013 | HKD | 21.95 | 22.3 | 21.7 | 22.2 | 22.2 | +0.1 (+0.45%) | 48,301,914 |
| 13 Mar 2013 | HKD | 22.55 | 22.7 | 21.9 | 22.1 | 22.1 | -0.45 (-2.00%) | 49,453,987 |
| 12 Mar 2013 | HKD | 23.3 | 23.55 | 22.5 | 22.55 | 22.55 | -0.75 (-3.22%) | 60,061,937 |
| 11 Mar 2013 | HKD | 23.3 | 23.3 | 23.3 | 23.3 | 23.3 | 0.0 (0.0%) | 0 |
| 8 Mar 2013 | HKD | 22.85 | 23.35 | 22.85 | 23.3 | 23.3 | +0.55 (+2.42%) | 31,772,634 |
