| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2013 | HKD | 3.65 | 3.65 | 3.58 | 3.6 | 3.6 | +0.02 (+0.56%) | 3,957,038 |
| 7 Jun 2013 | HKD | 3.61 | 3.65 | 3.56 | 3.58 | 3.58 | -0.03 (-0.83%) | 6,210,656 |
| 6 Jun 2013 | HKD | 3.61 | 3.69 | 3.6 | 3.61 | 3.61 | -0.06 (-1.63%) | 8,638,209 |
| 5 Jun 2013 | HKD | 3.7 | 3.74 | 3.61 | 3.67 | 3.67 | -0.04 (-1.08%) | 10,289,702 |
| 4 Jun 2013 | HKD | 3.7 | 3.75 | 3.69 | 3.71 | 3.71 | -0.02 (-0.54%) | 7,077,346 |
| 3 Jun 2013 | HKD | 3.8 | 3.82 | 3.65 | 3.73 | 3.73 | -0.09 (-2.36%) | 19,986,065 |
| 31 May 2013 | HKD | 3.8 | 3.85 | 3.76 | 3.82 | 3.82 | +0.03 (+0.79%) | 12,600,337 |
| 30 May 2013 | HKD | 3.91 | 3.93 | 3.78 | 3.79 | 3.79 | -0.11 (-2.82%) | 10,470,671 |
| 29 May 2013 | HKD | 3.87 | 3.98 | 3.83 | 3.9 | 3.9 | +0.05 (+1.30%) | 14,557,048 |
| 28 May 2013 | HKD | 3.75 | 3.86 | 3.75 | 3.85 | 3.85 | +0.09 (+2.39%) | 5,142,201 |
| 27 May 2013 | HKD | 3.81 | 3.82 | 3.73 | 3.76 | 3.76 | -0.04 (-1.05%) | 6,947,665 |
| 24 May 2013 | HKD | 3.77 | 3.82 | 3.76 | 3.8 | 3.8 | +0.03 (+0.80%) | 6,277,014 |
| 23 May 2013 | HKD | 3.8 | 3.85 | 3.77 | 3.77 | 3.77 | -0.01 (-0.26%) | 12,732,846 |
| 22 May 2013 | HKD | 3.88 | 3.91 | 3.78 | 3.78 | 3.78 | -0.11 (-2.83%) | 14,000,700 |
| 21 May 2013 | HKD | 3.94 | 3.94 | 3.83 | 3.89 | 3.89 | -0.05 (-1.27%) | 15,875,633 |
| 20 May 2013 | HKD | 4.04 | 4.08 | 3.93 | 3.94 | 3.94 | -0.07 (-1.75%) | 12,213,276 |
| 17 May 2013 | HKD | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 0.0 (0.0%) | 0 |
| 16 May 2013 | HKD | 4.05 | 4.06 | 4 | 4.01 | 4.01 | -0.04 (-0.99%) | 10,798,535 |
| 15 May 2013 | HKD | 3.99 | 4.08 | 3.99 | 4.05 | 4.05 | +0.05 (+1.25%) | 7,935,942 |
| 14 May 2013 | HKD | 4.08 | 4.09 | 3.98 | 4 | 4 | -0.04 (-0.99%) | 9,629,774 |
| 13 May 2013 | HKD | 4 | 4.1 | 4 | 4.04 | 4.04 | +0.04 (+1%) | 10,898,201 |
| 10 May 2013 | HKD | 3.99 | 4.06 | 3.95 | 4 | 4 | -0.01 (-0.25%) | 8,366,901 |
| 9 May 2013 | HKD | 4.05 | 4.1 | 3.99 | 4.01 | 4.01 | -0.04 (-0.99%) | 9,111,401 |
| 8 May 2013 | HKD | 4.13 | 4.22 | 4.03 | 4.05 | 4.05 | -0.05 (-1.22%) | 19,935,592 |
| 7 May 2013 | HKD | 3.92 | 4.14 | 3.87 | 4.1 | 4.1 | +0.2 (+5.13%) | 24,378,600 |
| 6 May 2013 | HKD | 3.82 | 3.91 | 3.77 | 3.9 | 3.9 | +0.14 (+3.72%) | 16,636,800 |
| 3 May 2013 | HKD | 3.8 | 3.82 | 3.75 | 3.76 | 3.76 | -0.03 (-0.79%) | 10,673,802 |
| 2 May 2013 | HKD | 3.82 | 3.85 | 3.75 | 3.79 | 3.79 | -0.01 (-0.26%) | 8,513,500 |
| 1 May 2013 | HKD | 3.8 | 3.8 | 3.8 | 3.8 | 3.8 | 0.0 (0.0%) | 0 |
| 30 Apr 2013 | HKD | 3.76 | 3.85 | 3.76 | 3.8 | 3.8 | +0.04 (+1.06%) | 11,424,879 |
