| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2013 | HKD | 1.4 | 1.42 | 1.38 | 1.4 | 1.4 | 0.0 (0.0%) | 4,353,601 |
| 22 Feb 2013 | HKD | 1.37 | 1.4 | 1.37 | 1.4 | 1.4 | +0.01 (+0.72%) | 3,242,401 |
| 21 Feb 2013 | HKD | 1.43 | 1.43 | 1.39 | 1.39 | 1.39 | -0.04 (-2.80%) | 5,414,402 |
| 20 Feb 2013 | HKD | 1.41 | 1.44 | 1.39 | 1.43 | 1.43 | +0.04 (+2.88%) | 8,071,203 |
| 19 Feb 2013 | HKD | 1.46 | 1.46 | 1.38 | 1.39 | 1.39 | -0.06 (-4.14%) | 10,759,204 |
| 18 Feb 2013 | HKD | 1.46 | 1.47 | 1.43 | 1.45 | 1.45 | 0.0 (0.0%) | 10,233,604 |
| 15 Feb 2013 | HKD | 1.38 | 1.46 | 1.36 | 1.45 | 1.45 | +0.07 (+5.07%) | 14,227,205 |
| 14 Feb 2013 | HKD | 1.38 | 1.4 | 1.37 | 1.38 | 1.38 | +0.01 (+0.73%) | 3,732,001 |
| 13 Feb 2013 | HKD | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.0 (0.0%) | 0 |
| 12 Feb 2013 | HKD | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.0 (0.0%) | 0 |
| 11 Feb 2013 | HKD | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.0 (0.0%) | 0 |
| 8 Feb 2013 | HKD | 1.34 | 1.38 | 1.33 | 1.37 | 1.37 | +0.03 (+2.24%) | 6,912,002 |
| 7 Feb 2013 | HKD | 1.36 | 1.36 | 1.32 | 1.34 | 1.34 | -0.02 (-1.47%) | 5,772,002 |
| 6 Feb 2013 | HKD | 1.36 | 1.38 | 1.35 | 1.36 | 1.36 | +0.02 (+1.49%) | 7,644,003 |
| 5 Feb 2013 | HKD | 1.35 | 1.36 | 1.32 | 1.34 | 1.34 | -0.02 (-1.47%) | 11,174,404 |
| 4 Feb 2013 | HKD | 1.4 | 1.42 | 1.36 | 1.36 | 1.36 | -0.03 (-2.16%) | 10,310,404 |
| 1 Feb 2013 | HKD | 1.39 | 1.41 | 1.37 | 1.39 | 1.39 | -0.01 (-0.71%) | 8,810,403 |
| 31 Jan 2013 | HKD | 1.38 | 1.4 | 1.36 | 1.4 | 1.4 | 0.0 (0.0%) | 13,449,605 |
| 30 Jan 2013 | HKD | 1.39 | 1.42 | 1.38 | 1.4 | 1.4 | +0.01 (+0.72%) | 10,382,404 |
| 29 Jan 2013 | HKD | 1.41 | 1.41 | 1.35 | 1.39 | 1.39 | -0.02 (-1.42%) | 9,417,603 |
| 28 Jan 2013 | HKD | 1.38 | 1.43 | 1.37 | 1.41 | 1.41 | +0.03 (+2.17%) | 13,251,605 |
| 25 Jan 2013 | HKD | 1.46 | 1.46 | 1.36 | 1.38 | 1.38 | -0.08 (-5.48%) | 36,674,414 |
| 24 Jan 2013 | HKD | 1.53 | 1.53 | 1.44 | 1.46 | 1.46 | -0.08 (-5.19%) | 48,908,419 |
| 23 Jan 2013 | HKD | 1.59 | 1.59 | 1.51 | 1.54 | 1.54 | -0.06 (-3.75%) | 57,468,022 |
| 22 Jan 2013 | HKD | 1.61 | 1.65 | 1.6 | 1.6 | 1.6 | +0.02 (+1.27%) | 70,543,228 |
| 21 Jan 2013 | HKD | 1.57 | 1.6 | 1.54 | 1.58 | 1.58 | +0.01 (+0.64%) | 40,224,016 |
| 18 Jan 2013 | HKD | 1.56 | 1.58 | 1.54 | 1.57 | 1.57 | +0.03 (+1.95%) | 13,850,405 |
| 17 Jan 2013 | HKD | 1.6 | 1.61 | 1.53 | 1.54 | 1.54 | -0.05 (-3.14%) | 21,355,208 |
| 16 Jan 2013 | HKD | 1.59 | 1.61 | 1.56 | 1.59 | 1.59 | -0.02 (-1.24%) | 16,144,806 |
| 15 Jan 2013 | HKD | 1.64 | 1.68 | 1.59 | 1.61 | 1.61 | -0.03 (-1.83%) | 28,485,611 |
