| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2013 | HKD | 32.2 | 32.55 | 31.4 | 31.6 | 31.6 | -0.65 (-2.02%) | 18,364,400 |
| 11 Mar 2013 | HKD | 32.5 | 32.5 | 31.95 | 32.25 | 32.25 | -0.1 (-0.31%) | 9,980,300 |
| 8 Mar 2013 | HKD | 32.4 | 32.55 | 32.2 | 32.35 | 32.35 | +0.1 (+0.31%) | 12,415,960 |
| 7 Mar 2013 | HKD | 32.7 | 32.75 | 32 | 32.25 | 32.25 | -0.35 (-1.07%) | 11,106,110 |
| 6 Mar 2013 | HKD | 32.7 | 32.8 | 32.35 | 32.6 | 32.6 | +0.35 (+1.09%) | 15,241,800 |
| 5 Mar 2013 | HKD | 31.95 | 32.4 | 31.65 | 32.25 | 32.25 | +0.6 (+1.90%) | 15,153,800 |
| 4 Mar 2013 | HKD | 33 | 33 | 31.4 | 31.65 | 31.65 | -1.25 (-3.80%) | 15,771,500 |
| 1 Mar 2013 | HKD | 33 | 33.1 | 32.5 | 32.9 | 32.9 | -0.2 (-0.60%) | 9,026,000 |
| 28 Feb 2013 | HKD | 32.3 | 33.25 | 32.15 | 33.1 | 33.1 | +1.05 (+3.28%) | 15,989,610 |
| 27 Feb 2013 | HKD | 31.6 | 32.2 | 31.6 | 32.05 | 32.05 | +0.55 (+1.75%) | 13,638,600 |
| 26 Feb 2013 | HKD | 32.35 | 32.45 | 31.45 | 31.5 | 31.5 | -0.75 (-2.33%) | 12,021,850 |
| 25 Feb 2013 | HKD | 32.15 | 32.6 | 32.1 | 32.25 | 32.25 | +0.3 (+0.94%) | 8,373,990 |
| 22 Feb 2013 | HKD | 32.05 | 32.2 | 31.85 | 31.95 | 31.95 | 0.0 (0.0%) | 9,925,024 |
| 21 Feb 2013 | HKD | 32.95 | 32.95 | 31.7 | 31.95 | 31.95 | -1.1 (-3.33%) | 16,422,400 |
| 20 Feb 2013 | HKD | 33.35 | 33.35 | 32.7 | 33.05 | 33.05 | +0.15 (+0.46%) | 19,854,400 |
| 19 Feb 2013 | HKD | 34 | 34 | 32.8 | 32.9 | 32.9 | -1 (-2.95%) | 14,147,800 |
| 18 Feb 2013 | HKD | 34.5 | 34.5 | 33.7 | 33.9 | 33.9 | -0.55 (-1.60%) | 13,898,220 |
| 15 Feb 2013 | HKD | 34.4 | 34.55 | 34.25 | 34.45 | 34.45 | +0.2 (+0.58%) | 7,814,200 |
| 14 Feb 2013 | HKD | 34.15 | 34.45 | 33.95 | 34.25 | 34.25 | +0.35 (+1.03%) | 10,081,210 |
| 13 Feb 2013 | HKD | 33.9 | 33.9 | 33.9 | 33.9 | 33.9 | 0.0 (0.0%) | 0 |
| 12 Feb 2013 | HKD | 33.9 | 33.9 | 33.9 | 33.9 | 33.9 | 0.0 (0.0%) | 0 |
| 11 Feb 2013 | HKD | 33.9 | 33.9 | 33.9 | 33.9 | 33.9 | 0.0 (0.0%) | 0 |
| 8 Feb 2013 | HKD | 33.4 | 34 | 33.4 | 33.9 | 33.9 | +0.5 (+1.50%) | 10,872,990 |
| 7 Feb 2013 | HKD | 34.15 | 34.3 | 33.35 | 33.4 | 33.4 | -0.55 (-1.62%) | 16,623,221 |
| 6 Feb 2013 | HKD | 33.85 | 34.25 | 33.85 | 33.95 | 33.95 | +0.2 (+0.59%) | 15,140,300 |
| 5 Feb 2013 | HKD | 33.6 | 33.8 | 33.4 | 33.75 | 33.75 | -0.05 (-0.15%) | 16,108,400 |
| 4 Feb 2013 | HKD | 34 | 34.2 | 33.65 | 33.8 | 33.8 | -0.1 (-0.29%) | 10,568,800 |
| 1 Feb 2013 | HKD | 33.4 | 33.95 | 33.15 | 33.9 | 33.9 | +0.4 (+1.19%) | 14,962,310 |
| 31 Jan 2013 | HKD | 33.5 | 33.5 | 33.25 | 33.5 | 33.5 | +0.05 (+0.15%) | 7,484,000 |
| 30 Jan 2013 | HKD | 33.45 | 33.65 | 33.1 | 33.45 | 33.45 | +0.25 (+0.75%) | 14,740,200 |
