| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2013 | HKD | 4.88 | 4.89 | 4.79 | 4.86 | 4.86 | -0.01 (-0.21%) | 9,352,042 |
| 28 Jan 2013 | HKD | 4.72 | 4.88 | 4.71 | 4.87 | 4.87 | +0.16 (+3.40%) | 8,663,623 |
| 25 Jan 2013 | HKD | 4.89 | 4.89 | 4.7 | 4.71 | 4.71 | -0.17 (-3.48%) | 16,119,925 |
| 24 Jan 2013 | HKD | 4.95 | 5 | 4.86 | 4.88 | 4.88 | -0.11 (-2.20%) | 16,209,060 |
| 23 Jan 2013 | HKD | 5.11 | 5.11 | 4.85 | 4.99 | 4.99 | -0.13 (-2.54%) | 25,284,704 |
| 22 Jan 2013 | HKD | 5.1 | 5.14 | 5.06 | 5.12 | 5.12 | 0.0 (0.0%) | 15,739,381 |
| 21 Jan 2013 | HKD | 5.07 | 5.16 | 5.02 | 5.12 | 5.12 | +0.05 (+0.99%) | 20,584,010 |
| 18 Jan 2013 | HKD | 5 | 5.1 | 4.92 | 5.07 | 5.07 | +0.15 (+3.05%) | 53,971,937 |
| 17 Jan 2013 | HKD | 4.86 | 4.95 | 4.79 | 4.92 | 4.92 | +0.08 (+1.65%) | 26,485,990 |
| 16 Jan 2013 | HKD | 4.84 | 4.85 | 4.8 | 4.84 | 4.84 | -0.01 (-0.21%) | 23,231,662 |
| 15 Jan 2013 | HKD | 4.75 | 4.88 | 4.71 | 4.85 | 4.85 | +0.12 (+2.54%) | 28,734,375 |
| 14 Jan 2013 | HKD | 4.68 | 4.78 | 4.68 | 4.73 | 4.73 | 0.0 (0.0%) | 12,013,966 |
| 11 Jan 2013 | HKD | 4.85 | 4.92 | 4.68 | 4.73 | 4.73 | -0.11 (-2.27%) | 21,709,994 |
| 10 Jan 2013 | HKD | 4.69 | 4.87 | 4.65 | 4.84 | 4.84 | +0.21 (+4.54%) | 28,937,290 |
| 9 Jan 2013 | HKD | 4.69 | 4.72 | 4.6 | 4.63 | 4.63 | -0.03 (-0.64%) | 14,681,623 |
| 8 Jan 2013 | HKD | 4.75 | 4.75 | 4.64 | 4.66 | 4.66 | -0.1 (-2.10%) | 14,961,248 |
| 7 Jan 2013 | HKD | 4.7 | 4.76 | 4.65 | 4.76 | 4.76 | +0.12 (+2.59%) | 17,100,963 |
| 4 Jan 2013 | HKD | 4.61 | 4.67 | 4.51 | 4.64 | 4.64 | +0.02 (+0.43%) | 22,746,709 |
| 3 Jan 2013 | HKD | 4.44 | 4.68 | 4.44 | 4.62 | 4.62 | +0.15 (+3.36%) | 32,935,020 |
| 2 Jan 2013 | HKD | 4.38 | 4.51 | 4.38 | 4.47 | 4.47 | +0.13 (+3.00%) | 19,104,204 |
| 1 Jan 2013 | HKD | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 0.0 (0.0%) | 0 |
| 31 Dec 2012 | HKD | 4.35 | 4.38 | 4.31 | 4.34 | 4.34 | -0.03 (-0.69%) | 6,253,257 |
| 28 Dec 2012 | HKD | 4.4 | 4.41 | 4.37 | 4.37 | 4.37 | -0.01 (-0.23%) | 9,981,545 |
| 27 Dec 2012 | HKD | 4.44 | 4.46 | 4.37 | 4.38 | 4.38 | -0.09 (-2.01%) | 16,533,194 |
| 26 Dec 2012 | HKD | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 0.0 (0.0%) | 0 |
| 25 Dec 2012 | HKD | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 0.0 (0.0%) | 0 |
| 24 Dec 2012 | HKD | 4.43 | 4.53 | 4.42 | 4.47 | 4.47 | +0.06 (+1.36%) | 6,160,485 |
| 21 Dec 2012 | HKD | 4.42 | 4.5 | 4.34 | 4.41 | 4.41 | +0.01 (+0.23%) | 16,137,884 |
| 20 Dec 2012 | HKD | 4.36 | 4.42 | 4.35 | 4.4 | 4.4 | -0.01 (-0.23%) | 10,594,240 |
| 19 Dec 2012 | HKD | 4.33 | 4.41 | 4.25 | 4.41 | 4.41 | +0.1 (+2.32%) | 13,710,300 |
