| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2013 | HKD | 32.1 | 32.2 | 31.8 | 31.85 | 31.85 | -0.2 (-0.62%) | 4,235,200 |
| 3 Jun 2013 | HKD | 32.1 | 32.5 | 32 | 32.05 | 32.05 | -0.1 (-0.31%) | 6,346,950 |
| 31 May 2013 | HKD | 32.6 | 32.7 | 32.15 | 32.15 | 32.15 | -0.45 (-1.38%) | 10,413,200 |
| 30 May 2013 | HKD | 32.5 | 32.65 | 32.35 | 32.6 | 32.6 | +0.1 (+0.31%) | 7,083,636 |
| 29 May 2013 | HKD | 32.85 | 32.95 | 32.45 | 32.5 | 32.5 | -0.35 (-1.07%) | 10,820,490 |
| 28 May 2013 | HKD | 32.2 | 32.9 | 32.1 | 32.85 | 32.85 | +0.65 (+2.02%) | 12,693,880 |
| 27 May 2013 | HKD | 31.9 | 32.35 | 31.9 | 32.2 | 32.2 | +0.2 (+0.63%) | 5,613,300 |
| 24 May 2013 | HKD | 31.75 | 32.2 | 31.6 | 32 | 32 | +0.3 (+0.95%) | 12,901,770 |
| 23 May 2013 | HKD | 32.15 | 32.3 | 31.7 | 31.7 | 31.7 | -0.5 (-1.55%) | 15,805,800 |
| 22 May 2013 | HKD | 32.25 | 32.45 | 31.9 | 32.2 | 32.2 | -0.05 (-0.16%) | 5,532,200 |
| 21 May 2013 | HKD | 32.4 | 32.4 | 32.2 | 32.25 | 32.25 | -0.1 (-0.31%) | 5,904,601 |
| 20 May 2013 | HKD | 32 | 32.45 | 32 | 32.35 | 32.35 | +0.9 (+2.86%) | 8,645,618 |
| 17 May 2013 | HKD | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | 0.0 (0.0%) | 0 |
| 16 May 2013 | HKD | 31.05 | 31.5 | 30.75 | 31.45 | 31.45 | +0.55 (+1.78%) | 8,732,788 |
| 15 May 2013 | HKD | 30.75 | 31.1 | 30.75 | 30.9 | 30.9 | -0.05 (-0.16%) | 4,594,000 |
| 14 May 2013 | HKD | 31.35 | 31.4 | 30.75 | 30.95 | 30.95 | -0.35 (-1.12%) | 7,234,100 |
| 13 May 2013 | HKD | 31.6 | 31.6 | 31.25 | 31.3 | 31.3 | -0.25 (-0.79%) | 3,135,200 |
| 10 May 2013 | HKD | 31.25 | 31.65 | 31.25 | 31.55 | 31.55 | +0.15 (+0.48%) | 4,971,800 |
| 9 May 2013 | HKD | 31.8 | 31.8 | 31.25 | 31.4 | 31.4 | -0.2 (-0.63%) | 4,433,578 |
| 8 May 2013 | HKD | 31.6 | 31.8 | 31.5 | 31.6 | 31.6 | +0.25 (+0.80%) | 8,003,430 |
| 7 May 2013 | HKD | 31.4 | 31.4 | 31 | 31.35 | 31.35 | +0.1 (+0.32%) | 6,048,588 |
| 6 May 2013 | HKD | 31.2 | 31.35 | 31.05 | 31.25 | 31.25 | +0.5 (+1.63%) | 8,371,800 |
| 3 May 2013 | HKD | 30.5 | 31.2 | 30.45 | 30.75 | 30.75 | +0.4 (+1.32%) | 8,424,900 |
| 2 May 2013 | HKD | 30.4 | 30.45 | 30.1 | 30.35 | 30.35 | -0.25 (-0.82%) | 5,343,800 |
| 1 May 2013 | HKD | 30.6 | 30.6 | 30.6 | 30.6 | 30.6 | 0.0 (0.0%) | 0 |
| 30 Apr 2013 | HKD | 30.4 | 30.7 | 30.4 | 30.6 | 30.6 | +0.3 (+0.99%) | 3,486,800 |
| 29 Apr 2013 | HKD | 30.4 | 30.45 | 30.25 | 30.3 | 30.3 | -0.15 (-0.49%) | 2,395,550 |
| 26 Apr 2013 | HKD | 30.75 | 30.95 | 30.3 | 30.45 | 30.45 | -0.05 (-0.16%) | 9,080,800 |
| 25 Apr 2013 | HKD | 30.8 | 31 | 30.4 | 30.5 | 30.5 | -0.2 (-0.65%) | 8,733,550 |
| 24 Apr 2013 | HKD | 30.5 | 31 | 30.35 | 30.7 | 30.7 | +0.45 (+1.49%) | 10,454,000 |
