| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2013 | HKD | 1.38 | 1.43 | 1.38 | 1.41 | 1.3988 | +0.02 (+1.44%) | 749,045 |
| 31 Jan 2013 | HKD | 1.35 | 1.42 | 1.35 | 1.39 | 1.379 | -0.01 (-0.71%) | 1,284,192 |
| 30 Jan 2013 | HKD | 1.42 | 1.45 | 1.38 | 1.4 | 1.3889 | -0.02 (-1.41%) | 421,344 |
| 29 Jan 2013 | HKD | 1.4 | 1.48 | 1.36 | 1.42 | 1.4087 | -0.02 (-1.39%) | 1,552,320 |
| 28 Jan 2013 | HKD | 1.37 | 1.46 | 1.37 | 1.44 | 1.4286 | +0.03 (+2.13%) | 385,056 |
| 25 Jan 2013 | HKD | 1.46 | 1.48 | 1.38 | 1.41 | 1.3988 | -0.06 (-4.08%) | 1,717,430 |
| 24 Jan 2013 | HKD | 1.49 | 1.5 | 1.47 | 1.47 | 1.4583 | -0.04 (-2.65%) | 570,528 |
| 23 Jan 2013 | HKD | 1.56 | 1.56 | 1.5 | 1.51 | 1.498 | -0.05 (-3.21%) | 1,181,376 |
| 22 Jan 2013 | HKD | 1.59 | 1.59 | 1.54 | 1.56 | 1.5476 | 0.0 (0.0%) | 1,023,221 |
| 21 Jan 2013 | HKD | 1.55 | 1.59 | 1.55 | 1.56 | 1.5476 | +0.01 (+0.65%) | 3,028,032 |
| 18 Jan 2013 | HKD | 1.56 | 1.56 | 1.54 | 1.55 | 1.5377 | 0.0 (0.0%) | 2,072,448 |
| 17 Jan 2013 | HKD | 1.55 | 1.59 | 1.53 | 1.55 | 1.5377 | 0.0 (0.0%) | 1,780,128 |
| 16 Jan 2013 | HKD | 1.57 | 1.57 | 1.52 | 1.55 | 1.5377 | -0.02 (-1.27%) | 2,709,504 |
| 15 Jan 2013 | HKD | 1.57 | 1.61 | 1.56 | 1.57 | 1.5575 | 0.0 (0.0%) | 4,554,144 |
| 14 Jan 2013 | HKD | 1.55 | 1.63 | 1.51 | 1.57 | 1.5575 | +0.01 (+0.64%) | 5,078,304 |
| 11 Jan 2013 | HKD | 1.54 | 1.58 | 1.5 | 1.56 | 1.5476 | +0.01 (+0.65%) | 7,505,568 |
| 10 Jan 2013 | HKD | 1.55 | 1.6 | 1.53 | 1.55 | 1.5377 | +0.01 (+0.65%) | 5,040,000 |
| 9 Jan 2013 | HKD | 1.5 | 1.55 | 1.5 | 1.54 | 1.5278 | +0.03 (+1.99%) | 3,892,896 |
| 8 Jan 2013 | HKD | 1.47 | 1.54 | 1.47 | 1.51 | 1.498 | +0.04 (+2.72%) | 3,945,312 |
| 7 Jan 2013 | HKD | 1.39 | 1.5 | 1.39 | 1.47 | 1.4583 | +0.08 (+5.76%) | 2,259,936 |
| 4 Jan 2013 | HKD | 1.4 | 1.4 | 1.36 | 1.39 | 1.379 | -0.01 (-0.71%) | 266,112 |
| 3 Jan 2013 | HKD | 1.36 | 1.4 | 1.32 | 1.4 | 1.3889 | +0.03 (+2.19%) | 661,248 |
| 2 Jan 2013 | HKD | 1.34 | 1.39 | 1.33 | 1.37 | 1.3591 | +0.03 (+2.24%) | 1,556,352 |
| 1 Jan 2013 | HKD | 1.34 | 1.34 | 1.34 | 1.34 | 1.3294 | 0.0 (0.0%) | 0 |
| 31 Dec 2012 | HKD | 1.32 | 1.34 | 1.32 | 1.34 | 1.3294 | +0.02 (+1.52%) | 157,248 |
| 28 Dec 2012 | HKD | 1.32 | 1.32 | 1.32 | 1.32 | 1.3095 | +0.01 (+0.76%) | 8,064 |
| 27 Dec 2012 | HKD | 1.32 | 1.32 | 1.31 | 1.31 | 1.2996 | -0.01 (-0.76%) | 338,688 |
| 26 Dec 2012 | HKD | 1.32 | 1.32 | 1.32 | 1.32 | 1.3095 | 0.0 (0.0%) | 0 |
| 25 Dec 2012 | HKD | 1.32 | 1.32 | 1.32 | 1.32 | 1.3095 | 0.0 (0.0%) | 0 |
| 24 Dec 2012 | HKD | 1.33 | 1.33 | 1.32 | 1.32 | 1.3095 | -0.01 (-0.75%) | 141,120 |
