| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2012 | HKD | 4.59 | 4.63 | 4.57 | 4.61 | 0.461 | +0.02 (+0.44%) | 172,000 |
| 11 Oct 2012 | HKD | 4.59 | 4.6 | 4.54 | 4.59 | 0.459 | 0.0 (0.0%) | 213,200 |
| 10 Oct 2012 | HKD | 4.48 | 4.6 | 4.48 | 4.59 | 0.459 | +0.05 (+1.10%) | 323,400 |
| 9 Oct 2012 | HKD | 4.5 | 4.54 | 4.49 | 4.54 | 0.454 | +0.06 (+1.34%) | 144,080 |
| 8 Oct 2012 | HKD | 4.6 | 4.6 | 4.47 | 4.48 | 0.448 | -0.08 (-1.75%) | 228,400 |
| 5 Oct 2012 | HKD | 4.41 | 4.56 | 4.41 | 4.56 | 0.456 | +0.07 (+1.56%) | 216,400 |
| 4 Oct 2012 | HKD | 4.5 | 4.54 | 4.42 | 4.49 | 0.449 | -0.01 (-0.22%) | 360,400 |
| 3 Oct 2012 | HKD | 4.45 | 4.5 | 4.4 | 4.5 | 0.45 | +0.04 (+0.90%) | 276,500 |
| 2 Oct 2012 | HKD | 4.46 | 4.46 | 4.46 | 4.46 | 0.446 | 0.0 (0.0%) | 0 |
| 1 Oct 2012 | HKD | 4.46 | 4.46 | 4.46 | 4.46 | 0.446 | 0.0 (0.0%) | 0 |
| 28 Sep 2012 | HKD | 4.45 | 4.5 | 4.45 | 4.46 | 0.446 | -0.03 (-0.67%) | 131,360 |
| 27 Sep 2012 | HKD | 4.4 | 4.56 | 4.36 | 4.49 | 0.449 | +0.05 (+1.13%) | 820,960 |
| 26 Sep 2012 | HKD | 4.47 | 4.47 | 4.4 | 4.44 | 0.444 | -0.06 (-1.33%) | 100,400 |
| 25 Sep 2012 | HKD | 4.5 | 4.5 | 4.38 | 4.5 | 0.45 | -0.05 (-1.10%) | 202,800 |
| 24 Sep 2012 | HKD | 4.51 | 4.68 | 4.48 | 4.55 | 0.455 | +0.03 (+0.66%) | 283,800 |
| 21 Sep 2012 | HKD | 4.42 | 4.52 | 4.42 | 4.52 | 0.452 | 0.0 (0.0%) | 167,200 |
| 20 Sep 2012 | HKD | 4.37 | 4.52 | 4.37 | 4.52 | 0.452 | +0.05 (+1.12%) | 365,720 |
| 19 Sep 2012 | HKD | 4.35 | 4.48 | 4.35 | 4.47 | 0.447 | +0.2 (+4.68%) | 216,000 |
| 18 Sep 2012 | HKD | 4.3 | 4.35 | 4.26 | 4.27 | 0.427 | -0.13 (-2.95%) | 153,400 |
| 17 Sep 2012 | HKD | 4.5 | 4.5 | 4.38 | 4.4 | 0.44 | -0.05 (-1.12%) | 280,840 |
| 14 Sep 2012 | HKD | 4.5 | 4.56 | 4.45 | 4.45 | 0.445 | -0.01 (-0.22%) | 433,060 |
| 13 Sep 2012 | HKD | 4.43 | 4.53 | 4.43 | 4.46 | 0.446 | -0.04 (-0.89%) | 386,008 |
| 12 Sep 2012 | HKD | 4.3 | 4.5 | 4.29 | 4.5 | 0.45 | +0.23 (+5.39%) | 1,049,150 |
| 11 Sep 2012 | HKD | 4.15 | 4.27 | 4.11 | 4.27 | 0.427 | +0.17 (+4.15%) | 673,409 |
| 10 Sep 2012 | HKD | 3.96 | 4.18 | 3.96 | 4.1 | 0.41 | +0.14 (+3.54%) | 664,800 |
| 7 Sep 2012 | HKD | 3.98 | 4.02 | 3.92 | 3.96 | 0.396 | 0.0 (0.0%) | 462,700 |
| 6 Sep 2012 | HKD | 4.01 | 4.03 | 3.96 | 3.96 | 0.396 | -0.05 (-1.25%) | 197,000 |
| 5 Sep 2012 | HKD | 3.91 | 4.05 | 3.9 | 4.01 | 0.401 | +0.05 (+1.26%) | 642,200 |
| 4 Sep 2012 | HKD | 3.9 | 3.98 | 3.87 | 3.96 | 0.396 | +0.14 (+3.66%) | 316,800 |
| 3 Sep 2012 | HKD | 3.9 | 3.9 | 3.76 | 3.82 | 0.382 | -0.06 (-1.55%) | 84,000 |
