| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2012 | HKD | 30.4 | 30.6 | 29.95 | 30.15 | 30.15 | -0.05 (-0.17%) | 23,546,301 |
| 17 Dec 2012 | HKD | 29.85 | 30.2 | 29.75 | 30.2 | 30.2 | +0.45 (+1.51%) | 17,529,600 |
| 14 Dec 2012 | HKD | 28.45 | 29.85 | 28.4 | 29.75 | 29.75 | +1.4 (+4.94%) | 19,100,910 |
| 13 Dec 2012 | HKD | 28.7 | 28.7 | 28.2 | 28.35 | 28.35 | -0.25 (-0.87%) | 12,941,010 |
| 12 Dec 2012 | HKD | 28.7 | 28.75 | 28.3 | 28.6 | 28.6 | +0.15 (+0.53%) | 13,167,200 |
| 11 Dec 2012 | HKD | 28.8 | 28.8 | 28.3 | 28.45 | 28.45 | -0.15 (-0.52%) | 9,715,900 |
| 10 Dec 2012 | HKD | 28.55 | 28.75 | 28.5 | 28.6 | 28.6 | +0.2 (+0.70%) | 18,316,400 |
| 7 Dec 2012 | HKD | 27.95 | 28.4 | 27.75 | 28.4 | 28.4 | +0.65 (+2.34%) | 13,781,600 |
| 6 Dec 2012 | HKD | 28.65 | 28.7 | 27.7 | 27.75 | 27.75 | -0.65 (-2.29%) | 23,552,600 |
| 5 Dec 2012 | HKD | 27.3 | 28.45 | 27.05 | 28.4 | 28.4 | +1.3 (+4.80%) | 17,429,301 |
| 4 Dec 2012 | HKD | 26.8 | 27.1 | 26.65 | 27.1 | 27.1 | +0.35 (+1.31%) | 8,205,600 |
| 3 Dec 2012 | HKD | 27.2 | 27.3 | 26.7 | 26.75 | 26.75 | -0.4 (-1.47%) | 10,297,400 |
| 30 Nov 2012 | HKD | 26.9 | 27.25 | 26.8 | 27.15 | 27.15 | +0.25 (+0.93%) | 8,211,400 |
| 29 Nov 2012 | HKD | 26.85 | 27.05 | 26.75 | 26.9 | 26.9 | +0.15 (+0.56%) | 6,391,600 |
| 28 Nov 2012 | HKD | 27.1 | 27.1 | 26.65 | 26.75 | 26.75 | -0.35 (-1.29%) | 6,045,800 |
| 27 Nov 2012 | HKD | 27.2 | 27.3 | 27.05 | 27.1 | 27.1 | -0.2 (-0.73%) | 12,241,600 |
| 26 Nov 2012 | HKD | 27.65 | 27.65 | 27.25 | 27.3 | 27.3 | -0.25 (-0.91%) | 6,665,400 |
| 23 Nov 2012 | HKD | 27.4 | 27.7 | 27.35 | 27.55 | 27.55 | +0.15 (+0.55%) | 3,188,400 |
| 22 Nov 2012 | HKD | 27.7 | 27.7 | 27.2 | 27.4 | 27.4 | -0.1 (-0.36%) | 4,017,200 |
| 21 Nov 2012 | HKD | 27.1 | 27.5 | 26.95 | 27.5 | 27.5 | +0.4 (+1.48%) | 3,473,000 |
| 20 Nov 2012 | HKD | 27.5 | 27.5 | 27.05 | 27.1 | 27.1 | -0.15 (-0.55%) | 8,155,800 |
| 19 Nov 2012 | HKD | 27.25 | 27.3 | 26.9 | 27.25 | 27.25 | +0.05 (+0.18%) | 4,914,400 |
| 16 Nov 2012 | HKD | 27.35 | 27.4 | 27.05 | 27.2 | 27.2 | -0.3 (-1.09%) | 2,728,000 |
| 15 Nov 2012 | HKD | 27.7 | 27.8 | 27.45 | 27.5 | 27.5 | -0.4 (-1.43%) | 1,667,000 |
| 14 Nov 2012 | HKD | 27.75 | 27.9 | 27.7 | 27.9 | 27.9 | +0.15 (+0.54%) | 2,915,000 |
| 13 Nov 2012 | HKD | 28.15 | 28.15 | 27.65 | 27.75 | 27.75 | -0.5 (-1.77%) | 3,635,200 |
| 12 Nov 2012 | HKD | 28.2 | 28.35 | 28.2 | 28.25 | 28.25 | +0.2 (+0.71%) | 3,682,800 |
| 9 Nov 2012 | HKD | 28.1 | 28.35 | 28 | 28.05 | 28.05 | -0.05 (-0.18%) | 1,859,800 |
| 8 Nov 2012 | HKD | 28.65 | 28.65 | 28.05 | 28.1 | 28.1 | -0.6 (-2.09%) | 1,693,000 |
| 7 Nov 2012 | HKD | 28.6 | 28.8 | 28.5 | 28.7 | 28.7 | +0.15 (+0.53%) | 689,200 |
