| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2013 | HKD | 22.8 | 23.05 | 22.6 | 22.75 | 22.75 | -0.2 (-0.87%) | 22,734,282 |
| 6 Mar 2013 | HKD | 22.95 | 23.15 | 22.8 | 22.95 | 22.95 | +0.25 (+1.10%) | 31,766,524 |
| 5 Mar 2013 | HKD | 22.8 | 22.95 | 22.5 | 22.7 | 22.7 | 0.0 (0.0%) | 34,191,311 |
| 4 Mar 2013 | HKD | 22.95 | 23.05 | 22.35 | 22.7 | 22.7 | -0.45 (-1.94%) | 40,124,588 |
| 1 Mar 2013 | HKD | 22.9 | 23.55 | 22.85 | 23.15 | 23.15 | -0.15 (-0.64%) | 53,487,314 |
| 28 Feb 2013 | HKD | 23.1 | 23.55 | 22.85 | 23.3 | 23.3 | +0.55 (+2.42%) | 50,686,680 |
| 27 Feb 2013 | HKD | 22.75 | 22.9 | 22.5 | 22.75 | 22.75 | +0.15 (+0.66%) | 30,833,272 |
| 26 Feb 2013 | HKD | 22.95 | 23.15 | 22.5 | 22.6 | 22.6 | -0.7 (-3.00%) | 45,420,967 |
| 25 Feb 2013 | HKD | 23.2 | 23.45 | 23.2 | 23.3 | 23.3 | +0.2 (+0.87%) | 17,351,233 |
| 22 Feb 2013 | HKD | 23.2 | 23.5 | 23.1 | 23.1 | 23.1 | -0.15 (-0.65%) | 29,046,219 |
| 21 Feb 2013 | HKD | 23.45 | 23.45 | 23.1 | 23.25 | 23.25 | -0.55 (-2.31%) | 46,395,776 |
| 20 Feb 2013 | HKD | 23.7 | 24.1 | 23.55 | 23.8 | 23.8 | +0.05 (+0.21%) | 35,461,644 |
| 19 Feb 2013 | HKD | 24.5 | 24.5 | 23.7 | 23.75 | 23.75 | -0.8 (-3.26%) | 54,710,156 |
| 18 Feb 2013 | HKD | 24.9 | 25 | 24.5 | 24.55 | 24.55 | -0.3 (-1.21%) | 23,226,863 |
| 15 Feb 2013 | HKD | 24.3 | 24.95 | 24.3 | 24.85 | 24.85 | +0.4 (+1.64%) | 20,376,466 |
| 14 Feb 2013 | HKD | 24.45 | 24.75 | 24.25 | 24.45 | 24.45 | -0.1 (-0.41%) | 36,834,533 |
| 13 Feb 2013 | HKD | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 0.0 (0.0%) | 0 |
| 12 Feb 2013 | HKD | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 0.0 (0.0%) | 0 |
| 11 Feb 2013 | HKD | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | +0.05 (+0.20%) | 0 |
| 8 Feb 2013 | HKD | 24.2 | 24.8 | 24.2 | 24.5 | 24.5 | +0.15 (+0.62%) | 33,150,329 |
| 7 Feb 2013 | HKD | 24.6 | 24.7 | 24.3 | 24.35 | 24.35 | -0.4 (-1.62%) | 35,564,728 |
| 6 Feb 2013 | HKD | 24.95 | 25.15 | 24.7 | 24.75 | 24.75 | -0.1 (-0.40%) | 30,471,036 |
| 5 Feb 2013 | HKD | 25.05 | 25.05 | 24.8 | 24.85 | 24.85 | -0.55 (-2.17%) | 39,347,387 |
| 4 Feb 2013 | HKD | 26.1 | 26.3 | 25.1 | 25.4 | 25.4 | -0.5 (-1.93%) | 45,381,195 |
| 1 Feb 2013 | HKD | 25.85 | 26 | 25.25 | 25.9 | 25.9 | -0.1 (-0.38%) | 53,440,152 |
| 31 Jan 2013 | HKD | 25.9 | 26.05 | 25.65 | 26 | 26 | -0.05 (-0.19%) | 25,220,395 |
| 30 Jan 2013 | HKD | 25.85 | 26.4 | 25.85 | 26.05 | 26.05 | +0.3 (+1.17%) | 34,806,657 |
| 29 Jan 2013 | HKD | 25.8 | 26.1 | 25.65 | 25.75 | 25.75 | -0.15 (-0.58%) | 28,546,438 |
| 28 Jan 2013 | HKD | 25.55 | 26.05 | 25.55 | 25.9 | 25.9 | +0.25 (+0.97%) | 26,727,026 |
| 25 Jan 2013 | HKD | 26.45 | 26.5 | 25.55 | 25.65 | 25.65 | -0.8 (-3.02%) | 50,246,680 |
