| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Mar 2013 | HKD | 17.62 | 17.9 | 17.32 | 17.7 | 17.7 | +0.08 (+0.45%) | 4,926,555 |
| 20 Mar 2013 | HKD | 17.1 | 17.82 | 17.08 | 17.62 | 17.62 | +0.38 (+2.20%) | 9,691,500 |
| 19 Mar 2013 | HKD | 17.64 | 17.82 | 17.14 | 17.24 | 17.24 | +0.1 (+0.58%) | 8,642,690 |
| 18 Mar 2013 | HKD | 17.9 | 17.9 | 16.98 | 17.14 | 17.14 | -0.96 (-5.30%) | 9,591,764 |
| 15 Mar 2013 | HKD | 17.46 | 18.4 | 17.46 | 18.1 | 18.1 | +0.5 (+2.84%) | 6,991,258 |
| 14 Mar 2013 | HKD | 17.06 | 17.62 | 16.86 | 17.6 | 17.6 | +0.52 (+3.04%) | 4,265,344 |
| 13 Mar 2013 | HKD | 17.44 | 17.6 | 16.64 | 17.08 | 17.08 | -0.26 (-1.50%) | 5,044,000 |
| 12 Mar 2013 | HKD | 17.4 | 17.84 | 17.24 | 17.34 | 17.34 | +0.12 (+0.70%) | 6,338,603 |
| 11 Mar 2013 | HKD | 17 | 17.44 | 17 | 17.22 | 17.22 | +0.32 (+1.89%) | 3,737,500 |
| 8 Mar 2013 | HKD | 16.5 | 17 | 16.5 | 16.9 | 16.9 | +0.1 (+0.60%) | 1,928,832 |
| 7 Mar 2013 | HKD | 17.28 | 17.34 | 16.6 | 16.8 | 16.8 | -0.64 (-3.67%) | 4,559,758 |
| 6 Mar 2013 | HKD | 16.9 | 17.58 | 16.72 | 17.44 | 17.44 | +0.76 (+4.56%) | 9,709,660 |
| 5 Mar 2013 | HKD | 15.96 | 16.72 | 15.9 | 16.68 | 16.68 | +0.94 (+5.97%) | 10,539,870 |
| 4 Mar 2013 | HKD | 15.9 | 15.92 | 15.58 | 15.74 | 15.74 | -0.04 (-0.25%) | 1,646,149 |
| 1 Mar 2013 | HKD | 15.48 | 15.82 | 15.48 | 15.78 | 15.78 | +0.32 (+2.07%) | 3,909,200 |
| 28 Feb 2013 | HKD | 16 | 16 | 15.22 | 15.46 | 15.46 | -0.2 (-1.28%) | 10,014,500 |
| 27 Feb 2013 | HKD | 15.3 | 15.74 | 15.2 | 15.66 | 15.66 | +0.86 (+5.81%) | 9,814,500 |
| 26 Feb 2013 | HKD | 15.32 | 15.46 | 14.7 | 14.8 | 14.8 | -0.82 (-5.25%) | 8,698,800 |
| 25 Feb 2013 | HKD | 15.54 | 15.72 | 15.46 | 15.62 | 15.62 | +0.08 (+0.51%) | 1,687,550 |
| 22 Feb 2013 | HKD | 15.54 | 15.74 | 15.38 | 15.54 | 15.54 | 0.0 (0.0%) | 5,045,000 |
| 21 Feb 2013 | HKD | 15.7 | 15.8 | 15.36 | 15.54 | 15.54 | -0.38 (-2.39%) | 4,654,330 |
| 20 Feb 2013 | HKD | 16.12 | 16.2 | 15.78 | 15.92 | 15.92 | -0.14 (-0.87%) | 3,146,877 |
| 19 Feb 2013 | HKD | 15.82 | 16.16 | 15.7 | 16.06 | 16.06 | +0.38 (+2.42%) | 3,649,010 |
| 18 Feb 2013 | HKD | 15.68 | 15.92 | 15.62 | 15.68 | 15.68 | -0.08 (-0.51%) | 889,451 |
| 15 Feb 2013 | HKD | 15.74 | 15.86 | 15.58 | 15.76 | 15.76 | -0.06 (-0.38%) | 2,072,500 |
| 14 Feb 2013 | HKD | 15.5 | 15.86 | 15.46 | 15.82 | 15.82 | +0.32 (+2.06%) | 3,616,499 |
| 13 Feb 2013 | HKD | 15.5 | 15.5 | 15.5 | 15.5 | 15.5 | 0.0 (0.0%) | 0 |
| 12 Feb 2013 | HKD | 15.5 | 15.5 | 15.5 | 15.5 | 15.5 | 0.0 (0.0%) | 0 |
| 11 Feb 2013 | HKD | 15.5 | 15.5 | 15.5 | 15.5 | 15.5 | 0.0 (0.0%) | 0 |
| 8 Feb 2013 | HKD | 15.68 | 15.7 | 15.24 | 15.5 | 15.5 | -0.06 (-0.39%) | 5,564,000 |
