| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2012 | HKD | 1.8 | 1.83 | 1.78 | 1.79 | 1.7828 | -0.01 (-0.56%) | 484,948 |
| 13 Dec 2012 | HKD | 1.82 | 1.82 | 1.8 | 1.8 | 1.7928 | -0.02 (-1.10%) | 279,246 |
| 12 Dec 2012 | HKD | 1.87 | 1.87 | 1.8 | 1.82 | 1.8127 | -0.05 (-2.67%) | 1,839,387 |
| 11 Dec 2012 | HKD | 1.84 | 1.88 | 1.84 | 1.87 | 1.8625 | +0.03 (+1.63%) | 1,530,446 |
| 10 Dec 2012 | HKD | 1.84 | 1.86 | 1.82 | 1.84 | 1.8326 | 0.0 (0.0%) | 944,794 |
| 7 Dec 2012 | HKD | 1.85 | 1.88 | 1.84 | 1.84 | 1.8326 | 0.0 (0.0%) | 480,259 |
| 6 Dec 2012 | HKD | 1.91 | 1.91 | 1.84 | 1.84 | 1.8326 | -0.06 (-3.16%) | 1,279,137 |
| 5 Dec 2012 | HKD | 1.85 | 1.98 | 1.83 | 1.9 | 1.8924 | +0.05 (+2.70%) | 3,310,614 |
| 4 Dec 2012 | HKD | 1.82 | 1.87 | 1.82 | 1.85 | 1.8426 | +0.02 (+1.09%) | 272,093 |
| 3 Dec 2012 | HKD | 1.85 | 1.89 | 1.82 | 1.83 | 1.8227 | -0.01 (-0.54%) | 351,627 |
| 30 Nov 2012 | HKD | 1.9 | 1.92 | 1.83 | 1.84 | 1.8326 | -0.07 (-3.66%) | 1,077,402 |
| 29 Nov 2012 | HKD | 1.72 | 1.95 | 1.72 | 1.91 | 1.9023 | +0.17 (+9.77%) | 4,826,383 |
| 28 Nov 2012 | HKD | 1.69 | 1.75 | 1.69 | 1.74 | 1.733 | +0.04 (+2.35%) | 1,138,574 |
| 27 Nov 2012 | HKD | 1.69 | 1.7 | 1.69 | 1.7 | 1.6932 | 0.0 (0.0%) | 180,726 |
| 26 Nov 2012 | HKD | 1.7 | 1.7 | 1.69 | 1.7 | 1.6932 | -0.01 (-0.58%) | 346,560 |
| 23 Nov 2012 | HKD | 1.71 | 1.71 | 1.7 | 1.71 | 1.7031 | 0.0 (0.0%) | 84 |
| 22 Nov 2012 | HKD | 1.69 | 1.73 | 1.69 | 1.71 | 1.7031 | +0.02 (+1.18%) | 530,129 |
| 21 Nov 2012 | HKD | 1.7 | 1.7 | 1.69 | 1.69 | 1.6832 | -0.01 (-0.59%) | 23,093 |
| 20 Nov 2012 | HKD | 1.7 | 1.71 | 1.7 | 1.7 | 1.6932 | -0.02 (-1.16%) | 176,722 |
| 19 Nov 2012 | HKD | 1.71 | 1.72 | 1.7 | 1.72 | 1.7131 | +0.01 (+0.58%) | 176,710 |
| 16 Nov 2012 | HKD | 1.69 | 1.71 | 1.69 | 1.71 | 1.7031 | +0.03 (+1.79%) | 146,589 |
| 15 Nov 2012 | HKD | 1.68 | 1.71 | 1.68 | 1.68 | 1.6733 | +0.01 (+0.60%) | 277,131 |
| 14 Nov 2012 | HKD | 1.68 | 1.7 | 1.67 | 1.67 | 1.6633 | +0.01 (+0.60%) | 196,836 |
| 13 Nov 2012 | HKD | 1.65 | 1.7 | 1.65 | 1.66 | 1.6533 | 0.0 (0.0%) | 363,510 |
| 12 Nov 2012 | HKD | 1.65 | 1.66 | 1.65 | 1.66 | 1.6533 | -0.01 (-0.60%) | 27,109 |
| 9 Nov 2012 | HKD | 1.67 | 1.67 | 1.64 | 1.67 | 1.6633 | +0.02 (+1.21%) | 276,109 |
| 8 Nov 2012 | HKD | 1.66 | 1.66 | 1.65 | 1.65 | 1.6434 | -0.01 (-0.60%) | 80,471 |
| 7 Nov 2012 | HKD | 1.67 | 1.67 | 1.65 | 1.66 | 1.6533 | -0.01 (-0.60%) | 293,177 |
| 6 Nov 2012 | HKD | 1.67 | 1.67 | 1.66 | 1.67 | 1.6633 | 0.0 (0.0%) | 69,427 |
| 5 Nov 2012 | HKD | 1.69 | 1.69 | 1.67 | 1.67 | 1.6633 | -0.01 (-0.60%) | 209,895 |
