| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2013 | HKD | 4.31 | 4.44 | 4.25 | 4.27 | 4.27 | -0.08 (-1.84%) | 42,420,000 |
| 23 Jan 2013 | HKD | 4.47 | 4.49 | 4.23 | 4.35 | 4.35 | -0.07 (-1.58%) | 68,492,570 |
| 22 Jan 2013 | HKD | 4.52 | 4.61 | 4.38 | 4.42 | 4.42 | -0.12 (-2.64%) | 78,770,234 |
| 21 Jan 2013 | HKD | 4.62 | 4.63 | 4.53 | 4.54 | 4.54 | -0.07 (-1.52%) | 43,093,129 |
| 18 Jan 2013 | HKD | 4.74 | 4.8 | 4.58 | 4.61 | 4.61 | -0.1 (-2.12%) | 50,902,621 |
| 17 Jan 2013 | HKD | 4.81 | 4.84 | 4.69 | 4.71 | 4.71 | -0.09 (-1.88%) | 19,393,000 |
| 16 Jan 2013 | HKD | 4.88 | 4.88 | 4.75 | 4.8 | 4.8 | -0.09 (-1.84%) | 20,193,949 |
| 15 Jan 2013 | HKD | 4.89 | 4.93 | 4.83 | 4.89 | 4.89 | +0.01 (+0.20%) | 13,950,570 |
| 14 Jan 2013 | HKD | 4.9 | 4.95 | 4.87 | 4.88 | 4.88 | +0.05 (+1.04%) | 20,428,131 |
| 11 Jan 2013 | HKD | 4.91 | 4.93 | 4.81 | 4.83 | 4.83 | -0.07 (-1.43%) | 18,031,660 |
| 10 Jan 2013 | HKD | 4.98 | 4.98 | 4.87 | 4.9 | 4.9 | -0.04 (-0.81%) | 28,163,961 |
| 9 Jan 2013 | HKD | 4.7 | 4.95 | 4.7 | 4.94 | 4.94 | +0.24 (+5.11%) | 39,594,219 |
| 8 Jan 2013 | HKD | 4.9 | 4.9 | 4.69 | 4.7 | 4.7 | -0.11 (-2.29%) | 32,075,211 |
| 7 Jan 2013 | HKD | 4.75 | 4.9 | 4.72 | 4.81 | 4.81 | +0.13 (+2.78%) | 49,116,301 |
| 4 Jan 2013 | HKD | 4.55 | 4.71 | 4.55 | 4.68 | 4.68 | +0.13 (+2.86%) | 44,117,793 |
| 3 Jan 2013 | HKD | 4.65 | 4.69 | 4.53 | 4.55 | 4.55 | -0.11 (-2.36%) | 35,039,551 |
| 2 Jan 2013 | HKD | 4.58 | 4.66 | 4.5 | 4.66 | 4.66 | +0.13 (+2.87%) | 35,984,059 |
| 1 Jan 2013 | HKD | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 0.0 (0.0%) | 0 |
| 31 Dec 2012 | HKD | 4.53 | 4.59 | 4.52 | 4.53 | 4.53 | -0.04 (-0.88%) | 6,112,100 |
| 28 Dec 2012 | HKD | 4.62 | 4.62 | 4.51 | 4.57 | 4.57 | -0.01 (-0.22%) | 7,463,373 |
| 27 Dec 2012 | HKD | 4.5 | 4.59 | 4.49 | 4.58 | 4.58 | +0.05 (+1.10%) | 8,760,833 |
| 26 Dec 2012 | HKD | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 0.0 (0.0%) | 0 |
| 25 Dec 2012 | HKD | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 0.0 (0.0%) | 0 |
| 24 Dec 2012 | HKD | 4.43 | 4.53 | 4.43 | 4.53 | 4.53 | +0.1 (+2.26%) | 4,994,000 |
| 21 Dec 2012 | HKD | 4.5 | 4.56 | 4.4 | 4.43 | 4.43 | -0.1 (-2.21%) | 27,903,301 |
| 20 Dec 2012 | HKD | 4.6 | 4.62 | 4.52 | 4.53 | 4.53 | -0.07 (-1.52%) | 15,105,060 |
| 19 Dec 2012 | HKD | 4.66 | 4.66 | 4.57 | 4.6 | 4.6 | 0.0 (0.0%) | 13,622,370 |
| 18 Dec 2012 | HKD | 4.57 | 4.64 | 4.53 | 4.6 | 4.6 | +0.09 (+2.00%) | 14,735,030 |
| 17 Dec 2012 | HKD | 4.61 | 4.64 | 4.51 | 4.51 | 4.51 | -0.1 (-2.17%) | 15,693,930 |
| 14 Dec 2012 | HKD | 4.53 | 4.64 | 4.5 | 4.61 | 4.61 | +0.08 (+1.77%) | 16,058,600 |
