| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2013 | HKD | 11.02 | 11.02 | 10.74 | 10.9 | 10.9 | -0.14 (-1.27%) | 4,583,754 |
| 29 May 2013 | HKD | 10.8 | 11.06 | 10.78 | 11.04 | 11.04 | +0.22 (+2.03%) | 11,876,310 |
| 28 May 2013 | HKD | 10.64 | 10.84 | 10.56 | 10.82 | 10.82 | +0.14 (+1.31%) | 6,448,000 |
| 27 May 2013 | HKD | 10.6 | 10.7 | 10.56 | 10.68 | 10.68 | +0.18 (+1.71%) | 9,628,717 |
| 24 May 2013 | HKD | 10.48 | 10.54 | 10.44 | 10.5 | 10.5 | +0.1 (+0.96%) | 9,823,869 |
| 23 May 2013 | HKD | 10.44 | 10.58 | 10.3 | 10.4 | 10.4 | -0.02 (-0.19%) | 17,699,680 |
| 22 May 2013 | HKD | 10.46 | 10.8 | 10.26 | 10.42 | 10.42 | -0.02 (-0.19%) | 6,740,450 |
| 21 May 2013 | HKD | 10.22 | 10.46 | 10.2 | 10.44 | 10.44 | +0.22 (+2.15%) | 13,237,500 |
| 20 May 2013 | HKD | 10.12 | 10.24 | 10.12 | 10.22 | 10.22 | +0.1 (+0.99%) | 9,051,997 |
| 17 May 2013 | HKD | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0.0 (0.0%) | 0 |
| 16 May 2013 | HKD | 10.34 | 10.34 | 10.04 | 10.12 | 10.12 | -0.24 (-2.32%) | 10,351,500 |
| 15 May 2013 | HKD | 10.38 | 10.48 | 10.3 | 10.36 | 10.36 | +0.16 (+1.57%) | 3,648,181 |
| 14 May 2013 | HKD | 10.34 | 10.38 | 10.16 | 10.2 | 10.2 | -0.14 (-1.35%) | 5,269,000 |
| 13 May 2013 | HKD | 10.58 | 10.58 | 10.22 | 10.34 | 10.34 | -0.1 (-0.96%) | 6,227,900 |
| 10 May 2013 | HKD | 10.58 | 10.58 | 10.36 | 10.44 | 10.44 | 0.0 (0.0%) | 5,308,000 |
| 9 May 2013 | HKD | 10.7 | 10.72 | 10.36 | 10.44 | 10.44 | -0.2 (-1.88%) | 5,784,721 |
| 8 May 2013 | HKD | 10.62 | 10.7 | 10.54 | 10.64 | 10.64 | +0.12 (+1.14%) | 3,443,053 |
| 7 May 2013 | HKD | 10.84 | 11 | 10.5 | 10.52 | 10.52 | -0.26 (-2.41%) | 7,790,500 |
| 6 May 2013 | HKD | 10.8 | 10.86 | 10.72 | 10.78 | 10.78 | 0.0 (0.0%) | 1,584,776 |
| 3 May 2013 | HKD | 10.88 | 11 | 10.68 | 10.78 | 10.78 | 0.0 (0.0%) | 4,551,246 |
| 2 May 2013 | HKD | 10.78 | 10.9 | 10.66 | 10.78 | 10.78 | -0.06 (-0.55%) | 5,144,650 |
| 1 May 2013 | HKD | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 0.0 (0.0%) | 0 |
| 30 Apr 2013 | HKD | 10.8 | 10.94 | 10.72 | 10.84 | 10.84 | +0.18 (+1.69%) | 3,874,564 |
| 29 Apr 2013 | HKD | 10.8 | 10.96 | 10.66 | 10.66 | 10.66 | -0.16 (-1.48%) | 1,519,880 |
| 26 Apr 2013 | HKD | 10.86 | 10.9 | 10.68 | 10.82 | 10.82 | +0.1 (+0.93%) | 4,912,300 |
| 25 Apr 2013 | HKD | 10.58 | 10.86 | 10.44 | 10.72 | 10.72 | +0.14 (+1.32%) | 3,214,100 |
| 24 Apr 2013 | HKD | 10.52 | 10.58 | 10.44 | 10.58 | 10.58 | +0.22 (+2.12%) | 1,435,000 |
| 23 Apr 2013 | HKD | 10.54 | 10.54 | 10.32 | 10.36 | 10.36 | -0.08 (-0.77%) | 3,775,700 |
| 22 Apr 2013 | HKD | 10.58 | 10.68 | 10.4 | 10.44 | 10.44 | -0.04 (-0.38%) | 2,694,000 |
| 19 Apr 2013 | HKD | 10.6 | 10.62 | 10.32 | 10.48 | 10.48 | -0.12 (-1.13%) | 5,814,500 |
