| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2013 | HKD | 7.09 | 7.09 | 6.81 | 6.84 | 6.84 | -0.19 (-2.70%) | 13,558,703 |
| 23 Jan 2013 | HKD | 6.98 | 7.19 | 6.88 | 7.03 | 7.03 | +0.1 (+1.44%) | 30,589,736 |
| 22 Jan 2013 | HKD | 6.6 | 6.94 | 6.5 | 6.93 | 6.93 | +0.27 (+4.05%) | 18,043,583 |
| 21 Jan 2013 | HKD | 6.67 | 6.7 | 6.58 | 6.66 | 6.66 | +0.01 (+0.15%) | 12,332,600 |
| 18 Jan 2013 | HKD | 6.55 | 6.67 | 6.35 | 6.65 | 6.65 | +0.14 (+2.15%) | 19,951,940 |
| 17 Jan 2013 | HKD | 6.74 | 6.81 | 6.5 | 6.51 | 6.51 | -0.2 (-2.98%) | 19,212,219 |
| 16 Jan 2013 | HKD | 6.8 | 6.85 | 6.62 | 6.71 | 6.71 | -0.15 (-2.19%) | 13,337,860 |
| 15 Jan 2013 | HKD | 6.92 | 6.93 | 6.78 | 6.86 | 6.86 | -0.04 (-0.58%) | 8,202,023 |
| 14 Jan 2013 | HKD | 6.81 | 6.94 | 6.76 | 6.9 | 6.9 | +0.14 (+2.07%) | 14,249,990 |
| 11 Jan 2013 | HKD | 6.7 | 6.78 | 6.64 | 6.76 | 6.76 | +0.12 (+1.81%) | 17,777,450 |
| 10 Jan 2013 | HKD | 6.77 | 6.88 | 6.61 | 6.64 | 6.64 | -0.09 (-1.34%) | 19,514,000 |
| 9 Jan 2013 | HKD | 6.7 | 6.78 | 6.56 | 6.73 | 6.73 | +0.03 (+0.45%) | 22,019,760 |
| 8 Jan 2013 | HKD | 6.99 | 6.99 | 6.62 | 6.7 | 6.7 | -0.3 (-4.29%) | 30,170,000 |
| 7 Jan 2013 | HKD | 7.3 | 7.35 | 6.88 | 7 | 7 | -0.4 (-5.41%) | 36,774,203 |
| 4 Jan 2013 | HKD | 7.42 | 7.45 | 7.23 | 7.4 | 7.4 | -0.1 (-1.33%) | 14,506,305 |
| 3 Jan 2013 | HKD | 7.48 | 7.54 | 7.36 | 7.5 | 7.5 | +0.1 (+1.35%) | 14,867,500 |
| 2 Jan 2013 | HKD | 7.14 | 7.4 | 7.05 | 7.4 | 7.4 | +0.4 (+5.71%) | 15,915,069 |
| 1 Jan 2013 | HKD | 7 | 7 | 7 | 7 | 7 | 0.0 (0.0%) | 0 |
| 31 Dec 2012 | HKD | 6.9 | 7.08 | 6.8 | 7 | 7 | +0.06 (+0.86%) | 6,753,066 |
| 28 Dec 2012 | HKD | 7 | 7 | 6.85 | 6.94 | 6.94 | +0.05 (+0.73%) | 4,879,000 |
| 27 Dec 2012 | HKD | 6.9 | 6.96 | 6.8 | 6.89 | 6.89 | +0.09 (+1.32%) | 7,081,856 |
| 26 Dec 2012 | HKD | 6.8 | 6.8 | 6.8 | 6.8 | 6.8 | 0.0 (0.0%) | 0 |
| 25 Dec 2012 | HKD | 6.8 | 6.8 | 6.8 | 6.8 | 6.8 | 0.0 (0.0%) | 0 |
| 24 Dec 2012 | HKD | 6.8 | 6.86 | 6.71 | 6.8 | 6.8 | -0.05 (-0.73%) | 2,172,000 |
| 21 Dec 2012 | HKD | 6.78 | 6.9 | 6.73 | 6.85 | 6.85 | +0.07 (+1.03%) | 7,637,272 |
| 20 Dec 2012 | HKD | 6.91 | 6.91 | 6.72 | 6.78 | 6.78 | -0.16 (-2.31%) | 9,450,142 |
| 19 Dec 2012 | HKD | 6.9 | 7.01 | 6.82 | 6.94 | 6.94 | +0.14 (+2.06%) | 15,838,540 |
| 18 Dec 2012 | HKD | 6.7 | 6.88 | 6.65 | 6.8 | 6.8 | +0.19 (+2.87%) | 16,223,280 |
| 17 Dec 2012 | HKD | 6.61 | 6.68 | 6.44 | 6.61 | 6.61 | +0.02 (+0.30%) | 10,080,720 |
| 14 Dec 2012 | HKD | 6.4 | 6.74 | 6.38 | 6.59 | 6.59 | +0.21 (+3.29%) | 20,903,950 |
