| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Apr 2013 | HKD | 31.25 | 31.25 | 30.2 | 30.25 | 30.25 | -0.9 (-2.89%) | 10,191,000 |
| 22 Apr 2013 | HKD | 31.35 | 31.45 | 31.05 | 31.15 | 31.15 | -0.25 (-0.80%) | 7,423,000 |
| 19 Apr 2013 | HKD | 30.5 | 31.55 | 30.5 | 31.4 | 31.4 | +1.15 (+3.80%) | 15,294,940 |
| 18 Apr 2013 | HKD | 30.05 | 30.6 | 30 | 30.25 | 30.25 | +0.05 (+0.17%) | 10,867,970 |
| 17 Apr 2013 | HKD | 30.3 | 30.65 | 30.1 | 30.2 | 30.2 | -0.05 (-0.17%) | 7,797,661 |
| 16 Apr 2013 | HKD | 29.9 | 30.35 | 29.8 | 30.25 | 30.25 | +0.1 (+0.33%) | 12,991,200 |
| 15 Apr 2013 | HKD | 30.5 | 30.5 | 30.05 | 30.15 | 30.15 | -0.2 (-0.66%) | 14,555,700 |
| 12 Apr 2013 | HKD | 30.45 | 30.7 | 30.25 | 30.35 | 30.35 | -0.2 (-0.65%) | 4,749,000 |
| 11 Apr 2013 | HKD | 30.8 | 31 | 30.45 | 30.55 | 30.55 | -0.1 (-0.33%) | 11,302,600 |
| 10 Apr 2013 | HKD | 30.85 | 30.85 | 30.4 | 30.65 | 30.65 | +0.05 (+0.16%) | 4,647,988 |
| 9 Apr 2013 | HKD | 30.35 | 30.95 | 30.35 | 30.6 | 30.6 | +0.35 (+1.16%) | 8,714,631 |
| 8 Apr 2013 | HKD | 29.95 | 30.45 | 29.85 | 30.25 | 30.25 | +0.4 (+1.34%) | 11,691,400 |
| 5 Apr 2013 | HKD | 30.45 | 30.45 | 29.75 | 29.85 | 29.85 | -0.6 (-1.97%) | 18,514,801 |
| 4 Apr 2013 | HKD | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | 0.0 (0.0%) | 0 |
| 3 Apr 2013 | HKD | 30.85 | 30.95 | 30.45 | 30.45 | 30.45 | -0.25 (-0.81%) | 9,938,800 |
| 2 Apr 2013 | HKD | 30.9 | 31.25 | 30.65 | 30.7 | 30.7 | -0.25 (-0.81%) | 14,147,000 |
| 1 Apr 2013 | HKD | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 0.0 (0.0%) | 0 |
| 29 Mar 2013 | HKD | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 0.0 (0.0%) | 0 |
| 28 Mar 2013 | HKD | 31.75 | 31.75 | 30.8 | 30.95 | 30.95 | -0.8 (-2.52%) | 10,704,300 |
| 27 Mar 2013 | HKD | 32 | 32.2 | 31.6 | 31.75 | 31.75 | -0.05 (-0.16%) | 4,610,400 |
| 26 Mar 2013 | HKD | 32.05 | 32.2 | 31.5 | 31.8 | 31.8 | -0.4 (-1.24%) | 10,598,700 |
| 25 Mar 2013 | HKD | 32.4 | 32.65 | 32.1 | 32.2 | 32.2 | 0.0 (0.0%) | 5,351,580 |
| 22 Mar 2013 | HKD | 32.15 | 32.35 | 32.1 | 32.2 | 32.2 | +0.05 (+0.16%) | 4,083,300 |
| 21 Mar 2013 | HKD | 31.95 | 32.4 | 31.95 | 32.15 | 32.15 | +0.05 (+0.16%) | 6,991,800 |
| 20 Mar 2013 | HKD | 31.05 | 32.1 | 31.05 | 32.1 | 32.1 | +1.1 (+3.55%) | 14,282,600 |
| 19 Mar 2013 | HKD | 31.1 | 31.4 | 30.85 | 31 | 31 | +0.15 (+0.49%) | 13,346,370 |
| 18 Mar 2013 | HKD | 31 | 31.4 | 30.8 | 30.85 | 30.85 | -0.3 (-0.96%) | 17,469,600 |
| 15 Mar 2013 | HKD | 31.55 | 32.2 | 31.05 | 31.15 | 31.15 | -0.35 (-1.11%) | 23,764,061 |
| 14 Mar 2013 | HKD | 31.25 | 31.55 | 31.05 | 31.5 | 31.5 | +0.15 (+0.48%) | 13,716,800 |
| 13 Mar 2013 | HKD | 31.65 | 31.7 | 31.15 | 31.35 | 31.35 | -0.25 (-0.79%) | 10,897,800 |
