| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2012 | HKD | 14.74 | 14.76 | 14.42 | 14.56 | 14.56 | -0.36 (-2.41%) | 4,992,982 |
| 26 Dec 2012 | HKD | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 0.0 (0.0%) | 0 |
| 25 Dec 2012 | HKD | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 0.0 (0.0%) | 0 |
| 24 Dec 2012 | HKD | 14.78 | 15 | 14.76 | 14.92 | 14.92 | +0.2 (+1.36%) | 2,290,679 |
| 21 Dec 2012 | HKD | 14.72 | 14.86 | 14.54 | 14.72 | 14.72 | -0.2 (-1.34%) | 6,017,944 |
| 20 Dec 2012 | HKD | 15.38 | 15.38 | 14.84 | 14.92 | 14.92 | -0.46 (-2.99%) | 4,967,093 |
| 19 Dec 2012 | HKD | 14.62 | 15.56 | 14.62 | 15.38 | 15.38 | +1 (+6.95%) | 11,550,000 |
| 18 Dec 2012 | HKD | 14.72 | 14.72 | 14.32 | 14.38 | 14.38 | -0.22 (-1.51%) | 4,578,673 |
| 17 Dec 2012 | HKD | 14.9 | 14.94 | 14.38 | 14.6 | 14.6 | -0.32 (-2.14%) | 7,073,038 |
| 14 Dec 2012 | HKD | 14.5 | 15.02 | 14.5 | 14.92 | 14.92 | +0.1 (+0.67%) | 4,878,500 |
| 13 Dec 2012 | HKD | 15.16 | 15.18 | 14.68 | 14.82 | 14.82 | -0.26 (-1.72%) | 5,009,000 |
| 12 Dec 2012 | HKD | 13.98 | 15.14 | 13.96 | 15.08 | 15.08 | +1.28 (+9.28%) | 16,377,400 |
| 11 Dec 2012 | HKD | 14.04 | 14.18 | 13.66 | 13.8 | 13.8 | -0.52 (-3.63%) | 19,023,189 |
| 10 Dec 2012 | HKD | 14.82 | 15.06 | 14.28 | 14.32 | 14.32 | -0.48 (-3.24%) | 6,112,000 |
| 7 Dec 2012 | HKD | 14.9 | 15.08 | 14.76 | 14.8 | 14.8 | -0.24 (-1.60%) | 4,728,997 |
| 6 Dec 2012 | HKD | 14.9 | 15.2 | 14.72 | 15.04 | 15.04 | +0.14 (+0.94%) | 8,348,500 |
| 5 Dec 2012 | HKD | 15.34 | 15.34 | 14.74 | 14.9 | 14.9 | -0.46 (-2.99%) | 8,096,000 |
| 4 Dec 2012 | HKD | 15.7 | 15.7 | 15.2 | 15.36 | 15.36 | -0.38 (-2.41%) | 3,209,038 |
| 3 Dec 2012 | HKD | 15.26 | 15.9 | 15.14 | 15.74 | 15.74 | +0.48 (+3.15%) | 6,803,944 |
| 30 Nov 2012 | HKD | 15.4 | 15.56 | 15 | 15.26 | 15.26 | -0.3 (-1.93%) | 9,851,350 |
| 29 Nov 2012 | HKD | 15.6 | 15.84 | 15.42 | 15.56 | 15.56 | 0.0 (0.0%) | 3,802,500 |
| 28 Nov 2012 | HKD | 15.58 | 15.64 | 15.22 | 15.56 | 15.56 | -0.2 (-1.27%) | 3,542,000 |
| 27 Nov 2012 | HKD | 15.5 | 15.8 | 15.48 | 15.76 | 15.76 | +0.16 (+1.03%) | 5,944,980 |
| 26 Nov 2012 | HKD | 15.98 | 15.98 | 15.42 | 15.6 | 15.6 | -0.4 (-2.50%) | 6,681,500 |
| 23 Nov 2012 | HKD | 16 | 16.22 | 15.72 | 16 | 16 | +0.08 (+0.50%) | 4,032,260 |
| 22 Nov 2012 | HKD | 15.2 | 15.92 | 15.2 | 15.92 | 15.92 | +0.46 (+2.98%) | 3,304,500 |
| 21 Nov 2012 | HKD | 15.54 | 15.78 | 15.3 | 15.46 | 15.46 | -0.04 (-0.26%) | 6,154,500 |
| 20 Nov 2012 | HKD | 15.28 | 15.94 | 15.2 | 15.5 | 15.5 | +0.52 (+3.47%) | 12,989,000 |
| 19 Nov 2012 | HKD | 14.86 | 15.02 | 14.82 | 14.98 | 14.98 | +0.28 (+1.90%) | 4,636,200 |
| 16 Nov 2012 | HKD | 14.98 | 15 | 14.7 | 14.7 | 14.7 | -0.3 (-2%) | 3,609,000 |
