| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2013 | HKD | 6.72 | 6.75 | 6.65 | 6.72 | 6.2135 | +0.04 (+0.60%) | 2,223,586 |
| 6 Feb 2013 | HKD | 6.74 | 6.75 | 6.58 | 6.68 | 6.1765 | +0.04 (+0.60%) | 6,009,070 |
| 5 Feb 2013 | HKD | 6.82 | 6.82 | 6.63 | 6.64 | 6.1396 | -0.27 (-3.91%) | 3,761,901 |
| 4 Feb 2013 | HKD | 6.95 | 6.95 | 6.83 | 6.91 | 6.3892 | +0.02 (+0.29%) | 2,498,724 |
| 1 Feb 2013 | HKD | 6.9 | 6.93 | 6.76 | 6.89 | 6.3707 | 0.0 (0.0%) | 3,667,111 |
| 31 Jan 2013 | HKD | 6.84 | 6.9 | 6.75 | 6.89 | 6.3707 | +0.07 (+1.03%) | 5,667,434 |
| 30 Jan 2013 | HKD | 6.77 | 6.83 | 6.68 | 6.82 | 6.306 | +0.14 (+2.10%) | 4,857,739 |
| 29 Jan 2013 | HKD | 6.65 | 6.74 | 6.61 | 6.68 | 6.1765 | -0.04 (-0.60%) | 5,345,908 |
| 28 Jan 2013 | HKD | 6.63 | 6.78 | 6.63 | 6.72 | 6.2135 | -0.01 (-0.15%) | 3,389,130 |
| 25 Jan 2013 | HKD | 6.8 | 6.83 | 6.66 | 6.73 | 6.2228 | -0.07 (-1.03%) | 7,123,846 |
| 24 Jan 2013 | HKD | 6.72 | 6.81 | 6.7 | 6.8 | 6.2875 | +0.13 (+1.95%) | 7,267,752 |
| 23 Jan 2013 | HKD | 6.6 | 6.71 | 6.57 | 6.67 | 6.1673 | +0.08 (+1.21%) | 7,842,711 |
| 22 Jan 2013 | HKD | 6.6 | 6.6 | 6.56 | 6.59 | 6.0933 | 0.0 (0.0%) | 1,926,914 |
| 21 Jan 2013 | HKD | 6.6 | 6.63 | 6.57 | 6.59 | 6.0933 | -0.01 (-0.15%) | 2,130,576 |
| 18 Jan 2013 | HKD | 6.58 | 6.66 | 6.57 | 6.6 | 6.1026 | 0.0 (0.0%) | 6,021,323 |
| 17 Jan 2013 | HKD | 6.6 | 6.65 | 6.51 | 6.6 | 6.1026 | +0.05 (+0.76%) | 6,876,973 |
| 16 Jan 2013 | HKD | 6.75 | 6.75 | 6.5 | 6.55 | 6.0563 | -0.3 (-4.38%) | 12,696,644 |
| 15 Jan 2013 | HKD | 6.6 | 6.87 | 6.6 | 6.85 | 6.3337 | +0.21 (+3.16%) | 9,728,514 |
| 14 Jan 2013 | HKD | 6.64 | 6.64 | 6.5 | 6.64 | 6.1396 | -0.02 (-0.30%) | 6,696,715 |
| 11 Jan 2013 | HKD | 6.85 | 7 | 6.56 | 6.66 | 6.1581 | +0.06 (+0.91%) | 8,493,052 |
| 10 Jan 2013 | HKD | 6.65 | 6.7 | 6.55 | 6.6 | 6.1026 | -0.07 (-1.05%) | 5,295,566 |
| 9 Jan 2013 | HKD | 6.55 | 6.68 | 6.47 | 6.67 | 6.1673 | +0.09 (+1.37%) | 7,326,849 |
| 8 Jan 2013 | HKD | 6.56 | 6.6 | 6.44 | 6.58 | 6.0841 | +0.02 (+0.30%) | 6,969,942 |
| 7 Jan 2013 | HKD | 6.34 | 6.6 | 6.34 | 6.56 | 6.0656 | +0.19 (+2.98%) | 9,274,902 |
| 4 Jan 2013 | HKD | 6.44 | 6.45 | 6.24 | 6.37 | 5.8899 | +0.03 (+0.47%) | 11,252,038 |
| 3 Jan 2013 | HKD | 6.14 | 6.42 | 6.14 | 6.34 | 5.8622 | +0.2 (+3.26%) | 8,521,347 |
| 2 Jan 2013 | HKD | 6.16 | 6.19 | 6.12 | 6.14 | 5.6772 | +0.04 (+0.66%) | 2,751,214 |
| 1 Jan 2013 | HKD | 6.1 | 6.1 | 6.1 | 6.1 | 5.6403 | 0.0 (0.0%) | 0 |
| 31 Dec 2012 | HKD | 6.1 | 6.17 | 6.09 | 6.1 | 5.6403 | -0.05 (-0.81%) | 1,497,663 |
| 28 Dec 2012 | HKD | 6.08 | 6.16 | 6 | 6.15 | 5.6865 | +0.13 (+2.16%) | 5,732,440 |
