| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2013 | HKD | 6 | 6.04 | 5.92 | 6.04 | 0.604 | +0.05 (+0.83%) | 49,000 |
| 2 Jan 2013 | HKD | 5.95 | 6.03 | 5.95 | 5.99 | 0.599 | +0.1 (+1.70%) | 179,000 |
| 1 Jan 2013 | HKD | 5.89 | 5.89 | 5.89 | 5.89 | 0.589 | 0.0 (0.0%) | 0 |
| 31 Dec 2012 | HKD | 5.95 | 5.95 | 5.88 | 5.89 | 0.589 | -0.01 (-0.17%) | 100,060 |
| 28 Dec 2012 | HKD | 5.97 | 5.97 | 5.9 | 5.9 | 0.59 | -0.07 (-1.17%) | 28,200 |
| 27 Dec 2012 | HKD | 5.98 | 6 | 5.96 | 5.97 | 0.597 | -0.03 (-0.50%) | 75,600 |
| 26 Dec 2012 | HKD | 6 | 6 | 6 | 6 | 0.6 | 0.0 (0.0%) | 0 |
| 25 Dec 2012 | HKD | 6 | 6 | 6 | 6 | 0.6 | 0.0 (0.0%) | 0 |
| 24 Dec 2012 | HKD | 5.99 | 6 | 5.99 | 6 | 0.6 | 0.0 (0.0%) | 12,000 |
| 21 Dec 2012 | HKD | 6 | 6.05 | 6 | 6 | 0.6 | -0.02 (-0.33%) | 112,000 |
| 20 Dec 2012 | HKD | 6 | 6.05 | 5.9 | 6.02 | 0.602 | -0.09 (-1.47%) | 153,200 |
| 19 Dec 2012 | HKD | 6 | 6.12 | 5.98 | 6.11 | 0.611 | +0.07 (+1.16%) | 227,528 |
| 18 Dec 2012 | HKD | 6.03 | 6.1 | 6 | 6.04 | 0.604 | +0.04 (+0.67%) | 151,160 |
| 17 Dec 2012 | HKD | 6 | 6.03 | 5.83 | 6 | 0.6 | -0.05 (-0.83%) | 76,200 |
| 14 Dec 2012 | HKD | 5.9 | 6.05 | 5.9 | 6.05 | 0.605 | +0.09 (+1.51%) | 185,600 |
| 13 Dec 2012 | HKD | 5.89 | 6 | 5.86 | 5.96 | 0.596 | +0.06 (+1.02%) | 171,960 |
| 12 Dec 2012 | HKD | 5.81 | 5.9 | 5.8 | 5.9 | 0.59 | +0.05 (+0.85%) | 108,800 |
| 11 Dec 2012 | HKD | 5.75 | 5.9 | 5.75 | 5.85 | 0.585 | -0.11 (-1.85%) | 142,000 |
| 10 Dec 2012 | HKD | 6.1 | 6.1 | 5.95 | 5.96 | 0.596 | -0.05 (-0.83%) | 211,400 |
| 7 Dec 2012 | HKD | 5.9 | 6.1 | 5.88 | 6.01 | 0.601 | +0.09 (+1.52%) | 280,400 |
| 6 Dec 2012 | HKD | 5.85 | 5.94 | 5.85 | 5.92 | 0.592 | +0.01 (+0.17%) | 151,360 |
| 5 Dec 2012 | HKD | 5.8 | 5.91 | 5.78 | 5.91 | 0.591 | +0.2 (+3.50%) | 280,180 |
| 4 Dec 2012 | HKD | 5.75 | 5.8 | 5.71 | 5.71 | 0.571 | -0.04 (-0.70%) | 91,000 |
| 3 Dec 2012 | HKD | 5.81 | 5.9 | 5.75 | 5.75 | 0.575 | -0.17 (-2.87%) | 225,200 |
| 30 Nov 2012 | HKD | 6 | 6 | 5.87 | 5.92 | 0.592 | 0.0 (0.0%) | 273,400 |
| 29 Nov 2012 | HKD | 5.99 | 6 | 5.61 | 5.92 | 0.592 | -0.1 (-1.66%) | 575,820 |
| 28 Nov 2012 | HKD | 5.32 | 6.04 | 5.3 | 6.02 | 0.602 | +0.7 (+13.16%) | 1,224,030 |
| 27 Nov 2012 | HKD | 5.36 | 5.36 | 5.2 | 5.32 | 0.532 | +0.1 (+1.92%) | 108,620 |
| 26 Nov 2012 | HKD | 5.03 | 5.22 | 5.03 | 5.22 | 0.522 | +0.22 (+4.40%) | 348,160 |
| 23 Nov 2012 | HKD | 4.85 | 5.05 | 4.81 | 5 | 0.5 | +0.12 (+2.46%) | 409,720 |
