| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2013 | HKD | 11.66 | 11.7 | 11.34 | 11.34 | 11.34 | -0.3 (-2.58%) | 4,090,905 |
| 23 Jan 2013 | HKD | 11.52 | 11.76 | 11.52 | 11.64 | 11.64 | +0.14 (+1.22%) | 2,796,819 |
| 22 Jan 2013 | HKD | 11.7 | 11.7 | 11.48 | 11.5 | 11.5 | -0.2 (-1.71%) | 3,745,526 |
| 21 Jan 2013 | HKD | 11.54 | 11.7 | 11.54 | 11.7 | 11.7 | +0.18 (+1.56%) | 5,419,859 |
| 18 Jan 2013 | HKD | 11.34 | 11.66 | 11.34 | 11.52 | 11.52 | +0.24 (+2.13%) | 4,892,008 |
| 17 Jan 2013 | HKD | 11.34 | 11.42 | 11.24 | 11.28 | 11.28 | +0.04 (+0.36%) | 3,923,507 |
| 16 Jan 2013 | HKD | 11.22 | 11.48 | 11.18 | 11.24 | 11.24 | +0.02 (+0.18%) | 3,733,848 |
| 15 Jan 2013 | HKD | 11.66 | 11.68 | 11.18 | 11.22 | 11.22 | -0.46 (-3.94%) | 3,460,503 |
| 14 Jan 2013 | HKD | 11.62 | 11.7 | 11.52 | 11.68 | 11.68 | +0.1 (+0.86%) | 2,211,997 |
| 11 Jan 2013 | HKD | 11.58 | 11.64 | 11.4 | 11.58 | 11.58 | 0.0 (0.0%) | 4,096,492 |
| 10 Jan 2013 | HKD | 11.66 | 11.72 | 11.54 | 11.58 | 11.58 | -0.06 (-0.52%) | 5,737,168 |
| 9 Jan 2013 | HKD | 11.58 | 11.66 | 11.56 | 11.64 | 11.64 | +0.08 (+0.69%) | 3,592,008 |
| 8 Jan 2013 | HKD | 11.6 | 11.72 | 11.52 | 11.56 | 11.56 | -0.02 (-0.17%) | 2,447,500 |
| 7 Jan 2013 | HKD | 11.4 | 11.72 | 11.36 | 11.58 | 11.58 | +0.2 (+1.76%) | 4,402,832 |
| 4 Jan 2013 | HKD | 11.68 | 11.68 | 11.3 | 11.38 | 11.38 | -0.3 (-2.57%) | 9,762,263 |
| 3 Jan 2013 | HKD | 11.94 | 11.98 | 11.64 | 11.68 | 11.68 | -0.26 (-2.18%) | 10,559,000 |
| 2 Jan 2013 | HKD | 12 | 12 | 11.86 | 11.94 | 11.94 | +0.04 (+0.34%) | 8,597,309 |
| 1 Jan 2013 | HKD | 11.9 | 11.9 | 11.9 | 11.9 | 11.9 | 0.0 (0.0%) | 0 |
| 31 Dec 2012 | HKD | 11.9 | 11.94 | 11.82 | 11.9 | 11.9 | +0.04 (+0.34%) | 2,535,500 |
| 28 Dec 2012 | HKD | 11.94 | 12 | 11.76 | 11.86 | 11.86 | -0.04 (-0.34%) | 3,231,992 |
| 27 Dec 2012 | HKD | 11.98 | 12 | 11.82 | 11.9 | 11.9 | -0.04 (-0.34%) | 3,607,500 |
| 26 Dec 2012 | HKD | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 0.0 (0.0%) | 0 |
| 25 Dec 2012 | HKD | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 0.0 (0.0%) | 0 |
| 24 Dec 2012 | HKD | 11.9 | 11.94 | 11.76 | 11.94 | 11.94 | -0.04 (-0.33%) | 340,000 |
| 21 Dec 2012 | HKD | 12 | 12 | 11.58 | 11.98 | 11.98 | 0.0 (0.0%) | 7,291,000 |
| 20 Dec 2012 | HKD | 11.9 | 12 | 11.58 | 11.98 | 11.98 | +0.1 (+0.84%) | 9,424,300 |
| 19 Dec 2012 | HKD | 11.7 | 11.94 | 11.7 | 11.88 | 11.88 | -0.02 (-0.17%) | 8,959,130 |
| 18 Dec 2012 | HKD | 11.78 | 11.94 | 11.78 | 11.9 | 11.9 | +0.12 (+1.02%) | 8,064,770 |
| 17 Dec 2012 | HKD | 11.88 | 11.96 | 11.7 | 11.78 | 11.78 | -0.16 (-1.34%) | 12,825,626 |
| 14 Dec 2012 | HKD | 12.16 | 12.18 | 11.9 | 11.94 | 11.94 | -0.26 (-2.13%) | 7,375,000 |
