| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Oct 2012 | HKD | 17.9 | 17.92 | 17.88 | 17.88 | 17.88 | +0.06 (+0.34%) | 50,000 |
| 16 Oct 2012 | HKD | 17.52 | 17.82 | 17.52 | 17.82 | 17.82 | +0.18 (+1.02%) | 13,800 |
| 15 Oct 2012 | HKD | 17.56 | 17.66 | 17.56 | 17.64 | 17.64 | +0.06 (+0.34%) | 2,800 |
| 12 Oct 2012 | HKD | 17.54 | 18 | 17.42 | 17.58 | 17.58 | 0.0 (0.0%) | 80,000 |
| 11 Oct 2012 | HKD | 17.56 | 17.66 | 17.42 | 17.58 | 17.58 | +0.06 (+0.34%) | 31,800 |
| 10 Oct 2012 | HKD | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | -0.2 (-1.13%) | 4,000 |
| 9 Oct 2012 | HKD | 17.82 | 17.82 | 17.72 | 17.72 | 17.72 | -0.08 (-0.45%) | 7,600 |
| 8 Oct 2012 | HKD | 17.78 | 17.84 | 17.76 | 17.8 | 17.8 | +0.1 (+0.56%) | 3,800 |
| 5 Oct 2012 | HKD | 17.9 | 17.9 | 17.7 | 17.7 | 17.7 | -0.06 (-0.34%) | 7,600 |
| 4 Oct 2012 | HKD | 17.58 | 17.78 | 17.58 | 17.76 | 17.76 | +0.02 (+0.11%) | 18,200 |
| 3 Oct 2012 | HKD | 17.76 | 17.76 | 17.72 | 17.74 | 17.74 | +0.12 (+0.68%) | 4,400 |
| 2 Oct 2012 | HKD | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 0.0 (0.0%) | 0 |
| 1 Oct 2012 | HKD | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 0.0 (0.0%) | 0 |
| 28 Sep 2012 | HKD | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 0.0 (0.0%) | 0 |
| 27 Sep 2012 | HKD | 17.52 | 17.66 | 17.44 | 17.62 | 17.62 | -0.12 (-0.68%) | 26,000 |
| 26 Sep 2012 | HKD | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 0.0 (0.0%) | 0 |
| 25 Sep 2012 | HKD | 17.64 | 17.76 | 17.64 | 17.74 | 17.74 | +0.12 (+0.68%) | 15,800 |
| 24 Sep 2012 | HKD | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | -0.14 (-0.79%) | 1,400 |
| 21 Sep 2012 | HKD | 17.82 | 17.86 | 17.76 | 17.76 | 17.76 | +0.08 (+0.45%) | 55,600 |
| 20 Sep 2012 | HKD | 17.8 | 17.8 | 17.68 | 17.68 | 17.68 | -0.2 (-1.12%) | 49,400 |
| 19 Sep 2012 | HKD | 17.9 | 17.96 | 17.88 | 17.88 | 17.88 | +0.22 (+1.25%) | 35,600 |
| 18 Sep 2012 | HKD | 17.8 | 17.88 | 17.66 | 17.66 | 17.66 | -0.16 (-0.90%) | 134,000 |
| 17 Sep 2012 | HKD | 17.74 | 17.84 | 17.74 | 17.82 | 17.82 | +0.06 (+0.34%) | 7,000 |
| 14 Sep 2012 | HKD | 17.72 | 17.8 | 17.72 | 17.76 | 17.76 | +0.5 (+2.90%) | 42,000 |
| 13 Sep 2012 | HKD | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 0.0 (0.0%) | 0 |
| 12 Sep 2012 | HKD | 17.2 | 17.28 | 17.2 | 17.26 | 17.26 | +0.18 (+1.05%) | 9,400 |
| 11 Sep 2012 | HKD | 16.94 | 17.1 | 16.9 | 17.08 | 17.08 | +0.02 (+0.12%) | 32,000 |
| 10 Sep 2012 | HKD | 17.04 | 17.08 | 17.02 | 17.06 | 17.06 | +0.02 (+0.12%) | 38,000 |
| 7 Sep 2012 | HKD | 16.74 | 17.04 | 16.74 | 17.04 | 17.04 | +0.7 (+4.28%) | 124,000 |
| 6 Sep 2012 | HKD | 16.28 | 16.34 | 16.28 | 16.34 | 16.34 | +0.06 (+0.37%) | 31,000 |
