| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2012 | HKD | 4.39 | 4.41 | 4.27 | 4.31 | 4.31 | -0.06 (-1.37%) | 10,578,910 |
| 17 Dec 2012 | HKD | 4.34 | 4.43 | 4.32 | 4.37 | 4.37 | +0.02 (+0.46%) | 12,683,970 |
| 14 Dec 2012 | HKD | 4.23 | 4.38 | 4.2 | 4.35 | 4.35 | +0.12 (+2.84%) | 18,765,934 |
| 13 Dec 2012 | HKD | 4.25 | 4.28 | 4.21 | 4.23 | 4.23 | -0.06 (-1.40%) | 11,906,381 |
| 12 Dec 2012 | HKD | 4.2 | 4.29 | 4.13 | 4.29 | 4.29 | +0.13 (+3.13%) | 36,147,300 |
| 11 Dec 2012 | HKD | 4 | 4.18 | 3.99 | 4.16 | 4.16 | +0.17 (+4.26%) | 50,579,098 |
| 10 Dec 2012 | HKD | 4.01 | 4.01 | 3.96 | 3.99 | 3.99 | 0.0 (0.0%) | 23,407,000 |
| 7 Dec 2012 | HKD | 4.05 | 4.08 | 3.96 | 3.99 | 3.99 | -0.06 (-1.48%) | 32,129,200 |
| 6 Dec 2012 | HKD | 4.15 | 4.15 | 4.04 | 4.05 | 4.05 | -0.07 (-1.70%) | 18,670,000 |
| 5 Dec 2012 | HKD | 4.12 | 4.15 | 4.08 | 4.12 | 4.12 | -0.03 (-0.72%) | 20,260,395 |
| 4 Dec 2012 | HKD | 4.19 | 4.2 | 4.08 | 4.15 | 4.15 | -0.02 (-0.48%) | 11,283,400 |
| 3 Dec 2012 | HKD | 4.3 | 4.32 | 4.17 | 4.17 | 4.17 | -0.28 (-6.29%) | 9,760,134 |
| 30 Nov 2012 | HKD | 4.16 | 4.49 | 4.1 | 4.45 | 4.45 | +0.34 (+8.27%) | 11,559,576 |
| 29 Nov 2012 | HKD | 4.12 | 4.17 | 4.1 | 4.11 | 4.11 | 0.0 (0.0%) | 7,334,000 |
| 28 Nov 2012 | HKD | 4.21 | 4.24 | 4.09 | 4.11 | 4.11 | -0.1 (-2.38%) | 8,404,930 |
| 27 Nov 2012 | HKD | 4.3 | 4.3 | 4.2 | 4.21 | 4.21 | -0.05 (-1.17%) | 6,541,600 |
| 26 Nov 2012 | HKD | 4.26 | 4.35 | 4.23 | 4.26 | 4.26 | +0.008 (+0.20%) | 9,320,821 |
| 26 Nov 2012 |
|
|||||||
| 23 Nov 2012 | HKD | 4.41 | 4.57 | 4.41 | 4.51 | 4.2515 | +0.11 (+2.50%) | 14,972,996 |
| 22 Nov 2012 | HKD | 4.4 | 4.45 | 4.38 | 4.4 | 4.1478 | +0.02 (+0.46%) | 4,539,754 |
| 21 Nov 2012 | HKD | 4.49 | 4.49 | 4.3 | 4.38 | 4.129 | -0.06 (-1.35%) | 10,325,141 |
| 20 Nov 2012 | HKD | 4.49 | 4.52 | 4.44 | 4.44 | 4.1855 | -0.01 (-0.22%) | 3,596,300 |
| 19 Nov 2012 | HKD | 4.42 | 4.47 | 4.37 | 4.45 | 4.195 | +0.04 (+0.91%) | 3,531,459 |
| 16 Nov 2012 | HKD | 4.39 | 4.43 | 4.32 | 4.41 | 4.1573 | +0.07 (+1.61%) | 4,033,730 |
| 15 Nov 2012 | HKD | 4.31 | 4.43 | 4.31 | 4.34 | 4.0913 | -0.06 (-1.36%) | 7,542,739 |
| 14 Nov 2012 | HKD | 4.49 | 4.49 | 4.29 | 4.4 | 4.1478 | -0.08 (-1.79%) | 11,985,600 |
| 13 Nov 2012 | HKD | 4.51 | 4.58 | 4.46 | 4.48 | 4.2233 | -0.02 (-0.44%) | 6,968,354 |
| 12 Nov 2012 | HKD | 4.63 | 4.67 | 4.49 | 4.5 | 4.2421 | -0.14 (-3.02%) | 8,389,613 |
| 9 Nov 2012 | HKD | 4.6 | 4.65 | 4.58 | 4.64 | 4.3741 | +0.02 (+0.43%) | 8,097,998 |
| 8 Nov 2012 | HKD | 4.58 | 4.74 | 4.58 | 4.62 | 4.3552 | -0.02 (-0.43%) | 13,120,221 |
| 7 Nov 2012 | HKD | 4.6 | 4.67 | 4.58 | 4.64 | 4.3741 | +0.01 (+0.22%) | 17,122,001 |
