| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2013 | HKD | 33.05 | 33.3 | 33 | 33.2 | 33.2 | +0.1 (+0.30%) | 10,697,800 |
| 28 Jan 2013 | HKD | 32.3 | 33.1 | 32.3 | 33.1 | 33.1 | +0.75 (+2.32%) | 12,662,220 |
| 25 Jan 2013 | HKD | 32.75 | 32.8 | 32.25 | 32.35 | 32.35 | -0.25 (-0.77%) | 8,521,800 |
| 24 Jan 2013 | HKD | 32.7 | 33.35 | 32.25 | 32.6 | 32.6 | -0.1 (-0.31%) | 15,957,600 |
| 23 Jan 2013 | HKD | 32.7 | 32.75 | 32.35 | 32.7 | 32.7 | 0.0 (0.0%) | 9,109,200 |
| 22 Jan 2013 | HKD | 32.95 | 32.95 | 32.4 | 32.7 | 32.7 | -0.2 (-0.61%) | 10,799,600 |
| 21 Jan 2013 | HKD | 32.7 | 32.95 | 32.5 | 32.9 | 32.9 | +0.15 (+0.46%) | 7,896,200 |
| 18 Jan 2013 | HKD | 32.6 | 32.85 | 32.3 | 32.75 | 32.75 | +0.55 (+1.71%) | 11,579,400 |
| 17 Jan 2013 | HKD | 32.55 | 32.6 | 32.1 | 32.2 | 32.2 | -0.3 (-0.92%) | 10,636,830 |
| 16 Jan 2013 | HKD | 32.75 | 32.9 | 32.15 | 32.5 | 32.5 | -0.4 (-1.22%) | 13,132,100 |
| 15 Jan 2013 | HKD | 32.6 | 32.95 | 32.3 | 32.9 | 32.9 | +0.4 (+1.23%) | 17,585,100 |
| 14 Jan 2013 | HKD | 31.5 | 32.7 | 31.5 | 32.5 | 32.5 | +1 (+3.17%) | 15,690,200 |
| 11 Jan 2013 | HKD | 32.4 | 32.6 | 31.35 | 31.5 | 31.5 | -0.75 (-2.33%) | 15,069,900 |
| 10 Jan 2013 | HKD | 32.25 | 32.6 | 32.1 | 32.25 | 32.25 | +0.05 (+0.16%) | 9,689,766 |
| 9 Jan 2013 | HKD | 32.15 | 32.45 | 31.95 | 32.2 | 32.2 | +0.05 (+0.16%) | 10,942,000 |
| 8 Jan 2013 | HKD | 32.65 | 32.65 | 32 | 32.15 | 32.15 | -0.5 (-1.53%) | 12,065,400 |
| 7 Jan 2013 | HKD | 32.35 | 32.65 | 32.1 | 32.65 | 32.65 | +0.5 (+1.56%) | 12,632,800 |
| 4 Jan 2013 | HKD | 32.7 | 32.7 | 31.8 | 32.15 | 32.15 | -0.65 (-1.98%) | 25,277,930 |
| 3 Jan 2013 | HKD | 33 | 33 | 32.55 | 32.8 | 32.8 | 0.0 (0.0%) | 16,915,400 |
| 2 Jan 2013 | HKD | 31.75 | 32.8 | 31.75 | 32.8 | 32.8 | +1.35 (+4.29%) | 15,025,600 |
| 1 Jan 2013 | HKD | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | 0.0 (0.0%) | 0 |
| 31 Dec 2012 | HKD | 31.25 | 31.6 | 31.15 | 31.45 | 31.45 | 0.0 (0.0%) | 14,961,200 |
| 28 Dec 2012 | HKD | 31.05 | 31.5 | 30.8 | 31.45 | 31.45 | +0.4 (+1.29%) | 14,601,000 |
| 27 Dec 2012 | HKD | 31.1 | 31.3 | 30.9 | 31.05 | 31.05 | +0.85 (+2.81%) | 16,147,040 |
| 26 Dec 2012 | HKD | 30.2 | 30.2 | 30.2 | 30.2 | 30.2 | 0.0 (0.0%) | 0 |
| 25 Dec 2012 | HKD | 30.2 | 30.2 | 30.2 | 30.2 | 30.2 | 0.0 (0.0%) | 0 |
| 24 Dec 2012 | HKD | 30.1 | 30.25 | 29.95 | 30.2 | 30.2 | +0.25 (+0.83%) | 2,350,200 |
| 21 Dec 2012 | HKD | 30.4 | 30.5 | 29.85 | 29.95 | 29.95 | -0.45 (-1.48%) | 10,715,500 |
| 20 Dec 2012 | HKD | 30.1 | 30.45 | 29.75 | 30.4 | 30.4 | +0.3 (+1.00%) | 17,071,250 |
| 19 Dec 2012 | HKD | 30.45 | 30.45 | 30 | 30.1 | 30.1 | -0.05 (-0.17%) | 13,390,170 |
