| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2012 | HKD | 12.16 | 12.3 | 12.12 | 12.2 | 12.2 | +0.04 (+0.33%) | 4,651,500 |
| 12 Dec 2012 | HKD | 12.22 | 12.3 | 12.08 | 12.16 | 12.16 | -0.1 (-0.82%) | 5,798,865 |
| 11 Dec 2012 | HKD | 12.28 | 12.34 | 12.18 | 12.26 | 12.26 | -0.02 (-0.16%) | 6,349,937 |
| 10 Dec 2012 | HKD | 12.22 | 12.3 | 12.2 | 12.28 | 12.28 | +0.06 (+0.49%) | 3,923,095 |
| 7 Dec 2012 | HKD | 12.2 | 12.22 | 12.04 | 12.22 | 12.22 | 0.0 (0.0%) | 3,406,000 |
| 6 Dec 2012 | HKD | 12 | 12.22 | 11.98 | 12.22 | 12.22 | +0.24 (+2.00%) | 11,470,350 |
| 5 Dec 2012 | HKD | 11.84 | 12 | 11.76 | 11.98 | 11.98 | +0.14 (+1.18%) | 9,485,023 |
| 4 Dec 2012 | HKD | 11.78 | 11.86 | 11.74 | 11.84 | 11.84 | -0.02 (-0.17%) | 4,775,187 |
| 3 Dec 2012 | HKD | 11.86 | 11.92 | 11.78 | 11.86 | 11.86 | -0.1 (-0.84%) | 16,906,476 |
| 30 Nov 2012 | HKD | 11.82 | 12 | 11.6 | 11.96 | 11.96 | +0.12 (+1.01%) | 36,613,485 |
| 29 Nov 2012 | HKD | 11.56 | 11.86 | 11.54 | 11.84 | 11.84 | +0.3 (+2.60%) | 14,490,482 |
| 28 Nov 2012 | HKD | 11.3 | 11.54 | 11.3 | 11.54 | 11.54 | +0.12 (+1.05%) | 18,593,262 |
| 27 Nov 2012 | HKD | 11.34 | 11.42 | 11.32 | 11.42 | 11.42 | +0.08 (+0.71%) | 10,351,762 |
| 26 Nov 2012 | HKD | 11.32 | 11.34 | 11.3 | 11.34 | 11.34 | +0.02 (+0.18%) | 3,854,964 |
| 23 Nov 2012 | HKD | 11.2 | 11.32 | 11.2 | 11.32 | 11.32 | +0.06 (+0.53%) | 6,843,564 |
| 22 Nov 2012 | HKD | 11.26 | 11.28 | 11.2 | 11.26 | 11.26 | 0.0 (0.0%) | 7,512,500 |
| 21 Nov 2012 | HKD | 11.26 | 11.28 | 11.22 | 11.26 | 11.26 | 0.0 (0.0%) | 6,225,000 |
| 20 Nov 2012 | HKD | 11.2 | 11.28 | 11.16 | 11.26 | 11.26 | +0.06 (+0.54%) | 4,803,500 |
| 19 Nov 2012 | HKD | 11.16 | 11.3 | 11.14 | 11.2 | 11.2 | -0.06 (-0.53%) | 6,271,000 |
| 16 Nov 2012 | HKD | 11.18 | 11.38 | 11.16 | 11.26 | 11.26 | +0.02 (+0.18%) | 5,202,500 |
| 15 Nov 2012 | HKD | 11.22 | 11.44 | 11.2 | 11.24 | 11.24 | -0.04 (-0.35%) | 15,660,487 |
| 14 Nov 2012 | HKD | 11.18 | 11.32 | 11.16 | 11.28 | 11.28 | +0.08 (+0.71%) | 8,003,500 |
| 13 Nov 2012 | HKD | 11.16 | 11.2 | 11 | 11.2 | 11.2 | +0.06 (+0.54%) | 7,292,883 |
| 12 Nov 2012 | HKD | 10.98 | 11.18 | 10.98 | 11.14 | 11.14 | +0.16 (+1.46%) | 3,159,500 |
| 9 Nov 2012 | HKD | 11 | 11.02 | 10.74 | 10.98 | 10.98 | -0.04 (-0.36%) | 3,223,250 |
| 8 Nov 2012 | HKD | 11.14 | 11.14 | 10.96 | 11.02 | 11.02 | -0.28 (-2.48%) | 5,306,000 |
| 7 Nov 2012 | HKD | 11.18 | 11.32 | 11.06 | 11.3 | 11.3 | +0.22 (+1.99%) | 16,780,028 |
| 6 Nov 2012 | HKD | 10.82 | 11.1 | 10.7 | 11.08 | 11.08 | +0.26 (+2.40%) | 14,464,270 |
| 5 Nov 2012 | HKD | 10.9 | 10.9 | 10.8 | 10.82 | 10.82 | -0.08 (-0.73%) | 2,909,000 |
| 2 Nov 2012 | HKD | 10.72 | 10.9 | 10.72 | 10.9 | 10.9 | +0.2 (+1.87%) | 10,338,500 |
