| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2013 | HKD | 3.95 | 4.2 | 3.95 | 4.14 | 4.14 | +0.21 (+5.34%) | 11,990,050 |
| 17 Jan 2013 | HKD | 4.1 | 4.18 | 3.92 | 3.93 | 3.93 | -0.17 (-4.15%) | 11,526,500 |
| 16 Jan 2013 | HKD | 4.29 | 4.32 | 4.08 | 4.1 | 4.1 | -0.2 (-4.65%) | 10,604,700 |
| 15 Jan 2013 | HKD | 4.25 | 4.33 | 4.25 | 4.3 | 4.3 | +0.06 (+1.42%) | 3,931,000 |
| 14 Jan 2013 | HKD | 4.2 | 4.3 | 4.2 | 4.24 | 4.24 | +0.04 (+0.95%) | 4,078,000 |
| 11 Jan 2013 | HKD | 4.46 | 4.47 | 4.19 | 4.2 | 4.2 | -0.2 (-4.55%) | 9,161,000 |
| 10 Jan 2013 | HKD | 4.51 | 4.54 | 4.38 | 4.4 | 4.4 | -0.1 (-2.22%) | 8,401,000 |
| 9 Jan 2013 | HKD | 4.52 | 4.52 | 4.36 | 4.5 | 4.5 | -0.01 (-0.22%) | 10,568,500 |
| 8 Jan 2013 | HKD | 4.7 | 4.7 | 4.43 | 4.51 | 4.51 | -0.14 (-3.01%) | 10,548,450 |
| 7 Jan 2013 | HKD | 4.4 | 4.72 | 4.39 | 4.65 | 4.65 | +0.25 (+5.68%) | 16,012,000 |
| 4 Jan 2013 | HKD | 4.48 | 4.5 | 4.36 | 4.4 | 4.4 | -0.04 (-0.90%) | 10,114,000 |
| 3 Jan 2013 | HKD | 4.24 | 4.48 | 4.16 | 4.44 | 4.44 | +0.22 (+5.21%) | 17,750,000 |
| 2 Jan 2013 | HKD | 4.13 | 4.24 | 4.08 | 4.22 | 4.22 | +0.17 (+4.20%) | 6,104,000 |
| 1 Jan 2013 | HKD | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 0.0 (0.0%) | 0 |
| 31 Dec 2012 | HKD | 4.17 | 4.17 | 4.05 | 4.05 | 4.05 | -0.13 (-3.11%) | 3,475,500 |
| 28 Dec 2012 | HKD | 4.27 | 4.27 | 4.15 | 4.18 | 4.18 | -0.03 (-0.71%) | 4,514,000 |
| 27 Dec 2012 | HKD | 4.15 | 4.22 | 4.1 | 4.21 | 4.21 | +0.12 (+2.93%) | 8,613,860 |
| 26 Dec 2012 | HKD | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 0.0 (0.0%) | 0 |
| 25 Dec 2012 | HKD | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 0.0 (0.0%) | 0 |
| 24 Dec 2012 | HKD | 4.1 | 4.1 | 4.05 | 4.09 | 4.09 | -0.02 (-0.49%) | 1,649,000 |
| 21 Dec 2012 | HKD | 4.06 | 4.14 | 3.99 | 4.11 | 4.11 | +0.09 (+2.24%) | 13,861,500 |
| 20 Dec 2012 | HKD | 4.04 | 4.04 | 3.98 | 4.02 | 4.02 | 0.0 (0.0%) | 3,077,750 |
| 19 Dec 2012 | HKD | 3.98 | 4.08 | 3.98 | 4.02 | 4.02 | +0.03 (+0.75%) | 6,943,500 |
| 18 Dec 2012 | HKD | 4.09 | 4.09 | 3.98 | 3.99 | 3.99 | -0.06 (-1.48%) | 7,533,500 |
| 17 Dec 2012 | HKD | 3.97 | 4.1 | 3.95 | 4.05 | 4.05 | +0.14 (+3.58%) | 15,885,700 |
| 14 Dec 2012 | HKD | 3.8 | 3.92 | 3.77 | 3.91 | 3.91 | +0.07 (+1.82%) | 13,602,900 |
| 13 Dec 2012 | HKD | 3.71 | 3.87 | 3.71 | 3.84 | 3.84 | +0.12 (+3.23%) | 9,964,500 |
| 12 Dec 2012 | HKD | 3.69 | 3.74 | 3.68 | 3.72 | 3.72 | +0.05 (+1.36%) | 5,597,500 |
| 11 Dec 2012 | HKD | 3.68 | 3.71 | 3.65 | 3.67 | 3.67 | -0.02 (-0.54%) | 5,549,000 |
| 10 Dec 2012 | HKD | 3.75 | 3.75 | 3.65 | 3.69 | 3.69 | -0.01 (-0.27%) | 4,863,169 |
