| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Oct 2012 | HKD | 9.95 | 10.1 | 9.7 | 9.91 | 9.91 | +0.01 (+0.10%) | 3,534,000 |
| 26 Oct 2012 | HKD | 10.4 | 10.4 | 9.89 | 9.9 | 9.9 | -0.46 (-4.44%) | 10,922,800 |
| 25 Oct 2012 | HKD | 10.46 | 10.54 | 10.28 | 10.36 | 10.36 | -0.16 (-1.52%) | 3,631,200 |
| 24 Oct 2012 | HKD | 10.24 | 10.54 | 10.16 | 10.52 | 10.52 | +0.08 (+0.77%) | 6,947,200 |
| 23 Oct 2012 | HKD | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0.0 (0.0%) | 0 |
| 22 Oct 2012 | HKD | 10.3 | 10.48 | 10.24 | 10.44 | 10.44 | +0.06 (+0.58%) | 9,057,600 |
| 19 Oct 2012 | HKD | 10.66 | 10.8 | 10.22 | 10.38 | 10.38 | -0.36 (-3.35%) | 9,737,600 |
| 18 Oct 2012 | HKD | 10.58 | 10.74 | 10.36 | 10.74 | 10.74 | +0.14 (+1.32%) | 10,161,200 |
| 17 Oct 2012 | HKD | 10.72 | 10.76 | 10.44 | 10.6 | 10.6 | -0.1 (-0.93%) | 7,788,600 |
| 16 Oct 2012 | HKD | 10.68 | 10.7 | 10.6 | 10.7 | 10.7 | +0.08 (+0.75%) | 5,408,800 |
| 15 Oct 2012 | HKD | 10.44 | 10.78 | 10.44 | 10.62 | 10.62 | +0.1 (+0.95%) | 4,678,000 |
| 12 Oct 2012 | HKD | 10.32 | 10.52 | 10.16 | 10.52 | 10.52 | +0.12 (+1.15%) | 4,245,100 |
| 11 Oct 2012 | HKD | 10.1 | 10.46 | 10.06 | 10.4 | 10.4 | +0.14 (+1.36%) | 7,026,400 |
| 10 Oct 2012 | HKD | 10.1 | 10.3 | 9.64 | 10.26 | 10.26 | 0.0 (0.0%) | 4,735,200 |
| 9 Oct 2012 | HKD | 10.18 | 10.44 | 10.18 | 10.26 | 10.26 | +0.06 (+0.59%) | 5,210,400 |
| 8 Oct 2012 | HKD | 10.3 | 10.46 | 10.08 | 10.2 | 10.2 | -0.16 (-1.54%) | 6,699,200 |
| 5 Oct 2012 | HKD | 9.96 | 10.48 | 9.94 | 10.36 | 10.36 | +0.42 (+4.23%) | 9,326,800 |
| 4 Oct 2012 | HKD | 9.73 | 10.12 | 9.53 | 9.94 | 9.94 | +0.16 (+1.64%) | 3,433,600 |
| 3 Oct 2012 | HKD | 9.6 | 9.79 | 9.4 | 9.78 | 9.78 | +0.12 (+1.24%) | 3,193,500 |
| 2 Oct 2012 | HKD | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 0.0 (0.0%) | 0 |
| 1 Oct 2012 | HKD | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 0.0 (0.0%) | 0 |
| 28 Sep 2012 | HKD | 9.42 | 9.8 | 9.22 | 9.66 | 9.66 | +0.22 (+2.33%) | 10,668,200 |
| 27 Sep 2012 | HKD | 8.9 | 9.5 | 8.71 | 9.44 | 9.44 | +0.57 (+6.43%) | 12,707,200 |
| 26 Sep 2012 | HKD | 8.9 | 9 | 8.79 | 8.87 | 8.87 | -0.06 (-0.67%) | 3,306,000 |
| 25 Sep 2012 | HKD | 8.91 | 9.14 | 8.91 | 8.93 | 8.93 | -0.01 (-0.11%) | 4,016,800 |
| 24 Sep 2012 | HKD | 8.73 | 9.04 | 8.72 | 8.94 | 8.94 | +0.1 (+1.13%) | 3,627,600 |
| 21 Sep 2012 | HKD | 8.9 | 8.99 | 8.78 | 8.84 | 8.84 | -0.04 (-0.45%) | 3,150,800 |
| 20 Sep 2012 | HKD | 9.2 | 9.24 | 8.78 | 8.88 | 8.88 | -0.29 (-3.16%) | 7,963,600 |
| 19 Sep 2012 | HKD | 8.81 | 9.29 | 8.81 | 9.17 | 9.17 | +0.17 (+1.89%) | 3,177,600 |
| 18 Sep 2012 | HKD | 9.06 | 9.14 | 8.9 | 9 | 9 | -0.11 (-1.21%) | 3,951,200 |
