| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Nov 2012 | HKD | 5.48 | 6 | 5.43 | 5.82 | 5.82 | +0.36 (+6.59%) | 36,563,377 |
| 31 Oct 2012 | HKD | 5.22 | 5.48 | 5.22 | 5.46 | 5.46 | +0.26 (+5%) | 18,936,741 |
| 30 Oct 2012 | HKD | 5.05 | 5.23 | 4.99 | 5.2 | 5.2 | +0.16 (+3.17%) | 12,618,802 |
| 29 Oct 2012 | HKD | 4.8 | 5.09 | 4.68 | 5.04 | 5.04 | +0.21 (+4.35%) | 9,713,000 |
| 26 Oct 2012 | HKD | 5.23 | 5.23 | 4.76 | 4.83 | 4.83 | -0.34 (-6.58%) | 16,912,600 |
| 25 Oct 2012 | HKD | 5.18 | 5.25 | 5.09 | 5.17 | 5.17 | -0.01 (-0.19%) | 19,106,000 |
| 24 Oct 2012 | HKD | 5.1 | 5.26 | 5.06 | 5.18 | 5.18 | 0.0 (0.0%) | 14,211,000 |
| 23 Oct 2012 | HKD | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 0.0 (0.0%) | 0 |
| 22 Oct 2012 | HKD | 5.09 | 5.3 | 5.09 | 5.18 | 5.18 | +0.01 (+0.19%) | 12,168,652 |
| 19 Oct 2012 | HKD | 5 | 5.2 | 5 | 5.17 | 5.17 | +0.17 (+3.40%) | 34,855,845 |
| 18 Oct 2012 | HKD | 4.76 | 5.01 | 4.76 | 5 | 5 | +0.24 (+5.04%) | 40,339,000 |
| 17 Oct 2012 | HKD | 4.9 | 5.04 | 4.72 | 4.76 | 4.76 | -0.02 (-0.42%) | 33,816,700 |
| 16 Oct 2012 | HKD | 4.67 | 4.79 | 4.62 | 4.78 | 4.78 | +0.16 (+3.46%) | 12,743,738 |
| 15 Oct 2012 | HKD | 4.68 | 4.72 | 4.54 | 4.62 | 4.62 | -0.05 (-1.07%) | 7,494,500 |
| 12 Oct 2012 | HKD | 4.68 | 4.78 | 4.62 | 4.67 | 4.67 | -0.01 (-0.21%) | 13,975,153 |
| 11 Oct 2012 | HKD | 4.44 | 4.71 | 4.44 | 4.68 | 4.68 | +0.14 (+3.08%) | 22,226,736 |
| 10 Oct 2012 | HKD | 4.59 | 4.6 | 4.47 | 4.54 | 4.54 | -0.04 (-0.87%) | 19,429,032 |
| 9 Oct 2012 | HKD | 4.49 | 4.78 | 4.49 | 4.58 | 4.58 | +0.09 (+2.00%) | 41,339,674 |
| 8 Oct 2012 | HKD | 4.6 | 4.65 | 4.43 | 4.49 | 4.49 | -0.1 (-2.18%) | 26,448,912 |
| 5 Oct 2012 | HKD | 4.54 | 4.69 | 4.4 | 4.59 | 4.59 | +0.1 (+2.23%) | 34,800,366 |
| 4 Oct 2012 | HKD | 4.12 | 4.56 | 4.11 | 4.49 | 4.49 | +0.41 (+10.05%) | 62,085,400 |
| 3 Oct 2012 | HKD | 3.98 | 4.1 | 3.9 | 4.08 | 4.08 | +0.18 (+4.62%) | 29,356,136 |
| 2 Oct 2012 | HKD | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | 0.0 (0.0%) | 0 |
| 1 Oct 2012 | HKD | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | 0.0 (0.0%) | 0 |
| 28 Sep 2012 | HKD | 3.9 | 3.94 | 3.81 | 3.9 | 3.9 | +0.03 (+0.78%) | 22,026,618 |
| 27 Sep 2012 | HKD | 3.65 | 3.93 | 3.61 | 3.87 | 3.87 | +0.14 (+3.75%) | 26,285,449 |
| 26 Sep 2012 | HKD | 3.76 | 3.76 | 3.56 | 3.73 | 3.73 | -0.17 (-4.36%) | 40,736,143 |
| 25 Sep 2012 | HKD | 3.91 | 3.97 | 3.88 | 3.9 | 3.9 | -0.04 (-1.02%) | 5,303,061 |
| 24 Sep 2012 | HKD | 4 | 4 | 3.9 | 3.94 | 3.94 | -0.06 (-1.50%) | 6,871,000 |
| 21 Sep 2012 | HKD | 3.98 | 4.03 | 3.95 | 4 | 4 | +0.1 (+2.56%) | 6,607,000 |
