| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2012 | HKD | 6.05 | 6.11 | 6 | 6.02 | 5.5663 | -0.03 (-0.50%) | 2,499,353 |
| 26 Dec 2012 | HKD | 6.05 | 6.05 | 6.05 | 6.05 | 5.594 | 0.0 (0.0%) | 0 |
| 25 Dec 2012 | HKD | 6.05 | 6.05 | 6.05 | 6.05 | 5.594 | 0.0 (0.0%) | 0 |
| 24 Dec 2012 | HKD | 6.08 | 6.08 | 6.01 | 6.05 | 5.594 | -0.07 (-1.14%) | 1,866,688 |
| 21 Dec 2012 | HKD | 6.24 | 6.27 | 6.06 | 6.12 | 5.6588 | -0.09 (-1.45%) | 3,865,320 |
| 20 Dec 2012 | HKD | 6.15 | 6.26 | 6.15 | 6.21 | 5.742 | +0.05 (+0.81%) | 4,025,383 |
| 19 Dec 2012 | HKD | 6.22 | 6.22 | 6.12 | 6.16 | 5.6957 | +0.02 (+0.33%) | 2,853,025 |
| 18 Dec 2012 | HKD | 6.07 | 6.17 | 6.07 | 6.14 | 5.6772 | +0.07 (+1.15%) | 3,621,097 |
| 17 Dec 2012 | HKD | 6.13 | 6.23 | 6.02 | 6.07 | 5.6125 | -0.01 (-0.16%) | 3,695,263 |
| 14 Dec 2012 | HKD | 6.12 | 6.15 | 6.06 | 6.08 | 5.6218 | -0.04 (-0.65%) | 1,713,221 |
| 13 Dec 2012 | HKD | 6.14 | 6.2 | 6.06 | 6.12 | 5.6588 | -0.02 (-0.33%) | 3,383,506 |
| 12 Dec 2012 | HKD | 6.06 | 6.22 | 6.05 | 6.14 | 5.6772 | +0.08 (+1.32%) | 8,153,053 |
| 11 Dec 2012 | HKD | 6.15 | 6.18 | 6.04 | 6.06 | 5.6033 | -0.09 (-1.46%) | 4,198,209 |
| 10 Dec 2012 | HKD | 6.09 | 6.19 | 6.07 | 6.15 | 5.6865 | +0.06 (+0.99%) | 5,505,092 |
| 7 Dec 2012 | HKD | 5.99 | 6.12 | 5.99 | 6.09 | 5.631 | +0.15 (+2.53%) | 15,867,926 |
| 6 Dec 2012 | HKD | 5.94 | 6 | 5.93 | 5.94 | 5.4923 | +0.04 (+0.68%) | 5,272,766 |
| 5 Dec 2012 | HKD | 5.9 | 5.93 | 5.81 | 5.9 | 5.4553 | +0.08 (+1.37%) | 4,455,824 |
| 4 Dec 2012 | HKD | 5.86 | 5.87 | 5.81 | 5.82 | 5.3814 | -0.04 (-0.68%) | 1,589,821 |
| 3 Dec 2012 | HKD | 5.96 | 5.97 | 5.82 | 5.86 | 5.4183 | -0.05 (-0.85%) | 2,296,145 |
| 30 Nov 2012 | HKD | 5.85 | 5.93 | 5.76 | 5.91 | 5.4646 | +0.06 (+1.03%) | 7,287,220 |
| 29 Nov 2012 | HKD | 5.94 | 5.94 | 5.81 | 5.85 | 5.4091 | -0.03 (-0.51%) | 4,915,227 |
| 28 Nov 2012 | HKD | 5.89 | 5.93 | 5.84 | 5.88 | 5.4368 | -0.05 (-0.84%) | 3,305,097 |
| 27 Nov 2012 | HKD | 5.93 | 5.97 | 5.91 | 5.93 | 5.4831 | 0.0 (0.0%) | 2,824,679 |
| 26 Nov 2012 | HKD | 5.9 | 5.98 | 5.89 | 5.93 | 5.4831 | +0.02 (+0.34%) | 3,088,423 |
| 23 Nov 2012 | HKD | 5.98 | 5.98 | 5.9 | 5.91 | 5.4646 | -0.02 (-0.34%) | 2,788,135 |
| 22 Nov 2012 | HKD | 5.9 | 5.94 | 5.89 | 5.93 | 5.4831 | +0.03 (+0.51%) | 2,524,246 |
| 21 Nov 2012 | HKD | 5.71 | 5.91 | 5.66 | 5.9 | 5.4553 | +0.19 (+3.33%) | 2,845,005 |
| 20 Nov 2012 | HKD | 5.71 | 5.75 | 5.69 | 5.71 | 5.2797 | -0.08 (-1.38%) | 8,007,506 |
| 19 Nov 2012 | HKD | 5.8 | 5.87 | 5.71 | 5.79 | 5.3536 | -0.09 (-1.53%) | 9,666,111 |
| 16 Nov 2012 | HKD | 5.8 | 5.92 | 5.77 | 5.88 | 5.4368 | +0.11 (+1.91%) | 2,372,326 |
