| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2013 | HKD | 10.4 | 10.42 | 10.26 | 10.26 | 10.26 | -0.12 (-1.16%) | 53,740,154 |
| 30 May 2013 | HKD | 10.36 | 10.4 | 10.28 | 10.38 | 10.38 | +0.02 (+0.19%) | 42,161,560 |
| 29 May 2013 | HKD | 10.46 | 10.5 | 10.34 | 10.36 | 10.36 | -0.1 (-0.96%) | 81,186,535 |
| 28 May 2013 | HKD | 10.26 | 10.48 | 10.22 | 10.46 | 10.46 | +0.2 (+1.95%) | 88,471,960 |
| 27 May 2013 | HKD | 10.22 | 10.32 | 10.2 | 10.26 | 10.26 | +0.02 (+0.20%) | 30,214,800 |
| 24 May 2013 | HKD | 10.24 | 10.34 | 10.14 | 10.24 | 10.24 | +0.02 (+0.20%) | 74,833,800 |
| 23 May 2013 | HKD | 10.36 | 10.38 | 10.22 | 10.22 | 10.22 | -0.18 (-1.73%) | 139,444,400 |
| 22 May 2013 | HKD | 10.42 | 10.46 | 10.34 | 10.4 | 10.4 | +0.02 (+0.19%) | 35,879,400 |
| 21 May 2013 | HKD | 10.4 | 10.44 | 10.34 | 10.38 | 10.38 | -0.02 (-0.19%) | 56,083,490 |
| 20 May 2013 | HKD | 10.36 | 10.5 | 10.34 | 10.4 | 10.4 | +0.22 (+2.16%) | 132,162,008 |
| 17 May 2013 | HKD | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0.0 (0.0%) | 0 |
| 16 May 2013 | HKD | 10.02 | 10.2 | 9.96 | 10.18 | 10.18 | +0.14 (+1.39%) | 78,329,100 |
| 15 May 2013 | HKD | 10.04 | 10.06 | 9.98 | 10.04 | 10.04 | +0.02 (+0.20%) | 49,539,000 |
| 14 May 2013 | HKD | 10.16 | 10.18 | 9.97 | 10.02 | 10.02 | -0.12 (-1.18%) | 55,435,054 |
| 13 May 2013 | HKD | 10.24 | 10.26 | 10.12 | 10.14 | 10.14 | -0.12 (-1.17%) | 57,273,100 |
| 10 May 2013 | HKD | 10.22 | 10.3 | 10.16 | 10.26 | 10.26 | +0.04 (+0.39%) | 67,819,200 |
| 9 May 2013 | HKD | 10.34 | 10.36 | 10.18 | 10.22 | 10.22 | -0.1 (-0.97%) | 47,827,128 |
| 8 May 2013 | HKD | 10.3 | 10.38 | 10.28 | 10.32 | 10.32 | +0.1 (+0.98%) | 59,696,896 |
| 7 May 2013 | HKD | 10.22 | 10.26 | 10.14 | 10.22 | 10.22 | 0.0 (0.0%) | 71,195,500 |
| 6 May 2013 | HKD | 10.22 | 10.28 | 10.16 | 10.22 | 10.22 | +0.12 (+1.19%) | 73,954,360 |
| 3 May 2013 | HKD | 9.95 | 10.22 | 9.94 | 10.1 | 10.1 | +0.19 (+1.92%) | 129,668,316 |
| 2 May 2013 | HKD | 9.96 | 9.96 | 9.86 | 9.91 | 9.91 | -0.09 (-0.90%) | 90,072,125 |
| 1 May 2013 | HKD | 10 | 10 | 10 | 10 | 10 | 0.0 (0.0%) | 0 |
| 30 Apr 2013 | HKD | 9.92 | 10.04 | 9.92 | 10 | 10 | +0.09 (+0.91%) | 48,975,400 |
| 29 Apr 2013 | HKD | 9.91 | 9.97 | 9.9 | 9.91 | 9.91 | -0.01 (-0.10%) | 20,326,400 |
| 26 Apr 2013 | HKD | 9.98 | 10.02 | 9.9 | 9.92 | 9.92 | +0.01 (+0.10%) | 85,261,400 |
| 25 Apr 2013 | HKD | 10.04 | 10.1 | 9.91 | 9.91 | 9.91 | -0.13 (-1.29%) | 107,276,000 |
| 24 Apr 2013 | HKD | 9.99 | 10.12 | 9.89 | 10.04 | 10.04 | +0.13 (+1.31%) | 101,540,600 |
| 23 Apr 2013 | HKD | 10.2 | 10.2 | 9.86 | 9.91 | 9.91 | -0.25 (-2.46%) | 98,843,100 |
| 22 Apr 2013 | HKD | 10.2 | 10.28 | 10.14 | 10.16 | 10.16 | -0.08 (-0.78%) | 44,399,497 |
