| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2013 | HKD | 6.45 | 6.5 | 6.4 | 6.44 | 5.9546 | -0.03 (-0.46%) | 4,786,767 |
| 19 Mar 2013 | HKD | 6.23 | 6.5 | 6.21 | 6.47 | 5.9824 | +0.24 (+3.85%) | 2,450,984 |
| 18 Mar 2013 | HKD | 6.36 | 6.47 | 6.22 | 6.23 | 5.7605 | -0.21 (-3.26%) | 2,891,218 |
| 15 Mar 2013 | HKD | 6.5 | 6.63 | 6.35 | 6.44 | 5.9546 | +0.11 (+1.74%) | 7,349,329 |
| 14 Mar 2013 | HKD | 6.3 | 6.34 | 6.26 | 6.33 | 5.8529 | -0.13 (-2.01%) | 3,497,606 |
| 13 Mar 2013 | HKD | 6.4 | 6.48 | 6.25 | 6.46 | 5.9731 | +0.1 (+1.57%) | 6,484,428 |
| 12 Mar 2013 | HKD | 6.49 | 6.5 | 6.24 | 6.36 | 5.8807 | -0.06 (-0.93%) | 4,461,232 |
| 11 Mar 2013 | HKD | 6.38 | 6.52 | 6.36 | 6.42 | 5.9361 | +0.02 (+0.31%) | 2,777,644 |
| 8 Mar 2013 | HKD | 6.55 | 6.56 | 6.39 | 6.4 | 5.9176 | -0.1 (-1.54%) | 3,660,157 |
| 7 Mar 2013 | HKD | 6.5 | 6.53 | 6.46 | 6.5 | 6.0101 | -0.01 (-0.15%) | 2,444,438 |
| 6 Mar 2013 | HKD | 6.58 | 6.66 | 6.49 | 6.51 | 6.0194 | -0.14 (-2.11%) | 3,893,031 |
| 5 Mar 2013 | HKD | 6.6 | 6.74 | 6.6 | 6.65 | 6.1488 | +0.04 (+0.61%) | 4,713,213 |
| 4 Mar 2013 | HKD | 6.5 | 6.61 | 6.45 | 6.61 | 6.1118 | +0.13 (+2.01%) | 6,558,022 |
| 1 Mar 2013 | HKD | 6.5 | 6.62 | 6.46 | 6.48 | 5.9916 | -0.03 (-0.46%) | 3,074,471 |
| 28 Feb 2013 | HKD | 6.52 | 6.59 | 6.48 | 6.51 | 6.0194 | +0.03 (+0.46%) | 3,679,343 |
| 27 Feb 2013 | HKD | 6.5 | 6.53 | 6.42 | 6.48 | 5.9916 | -0.02 (-0.31%) | 2,984,970 |
| 26 Feb 2013 | HKD | 6.5 | 6.66 | 6.45 | 6.5 | 6.0101 | -0.01 (-0.15%) | 5,230,619 |
| 25 Feb 2013 | HKD | 6.49 | 6.54 | 6.45 | 6.51 | 6.0194 | -0.01 (-0.15%) | 3,246,695 |
| 22 Feb 2013 | HKD | 6.6 | 6.63 | 6.5 | 6.52 | 6.0286 | -0.1 (-1.51%) | 3,481,562 |
| 21 Feb 2013 | HKD | 6.75 | 6.75 | 6.56 | 6.62 | 6.1211 | -0.07 (-1.05%) | 4,140,594 |
| 20 Feb 2013 | HKD | 6.7 | 6.74 | 6.64 | 6.69 | 6.1858 | +0.12 (+1.83%) | 5,504,890 |
| 19 Feb 2013 | HKD | 6.63 | 6.71 | 6.56 | 6.57 | 6.0748 | -0.1 (-1.50%) | 3,071,746 |
| 18 Feb 2013 | HKD | 6.7 | 6.7 | 6.63 | 6.67 | 6.1673 | -0.03 (-0.45%) | 2,779,999 |
| 15 Feb 2013 | HKD | 6.68 | 6.76 | 6.6 | 6.7 | 6.195 | +0.06 (+0.90%) | 3,918,205 |
| 14 Feb 2013 | HKD | 7 | 7 | 6.55 | 6.64 | 6.1396 | -0.09 (-1.34%) | 7,277,079 |
| 13 Feb 2013 | HKD | 6.73 | 6.73 | 6.73 | 6.73 | 6.2228 | 0.0 (0.0%) | 0 |
| 12 Feb 2013 | HKD | 6.73 | 6.73 | 6.73 | 6.73 | 6.2228 | 0.0 (0.0%) | 0 |
| 11 Feb 2013 | HKD | 6.73 | 6.73 | 6.73 | 6.73 | 6.2228 | 0.0 (0.0%) | 0 |
| 8 Feb 2013 | HKD | 6.68 | 6.78 | 6.56 | 6.73 | 6.2228 | +0.01 (+0.15%) | 2,563,181 |
| 7 Feb 2013 | HKD | 6.72 | 6.75 | 6.65 | 6.72 | 6.2135 | +0.04 (+0.60%) | 2,223,586 |
