| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2013 | HKD | 13.16 | 13.36 | 12.88 | 13.06 | 13.06 | -0.06 (-0.46%) | 17,288,600 |
| 16 Jan 2013 | HKD | 13.38 | 13.48 | 12.96 | 13.12 | 13.12 | -0.36 (-2.67%) | 10,343,284 |
| 15 Jan 2013 | HKD | 13.4 | 13.8 | 13.1 | 13.48 | 13.48 | +0.14 (+1.05%) | 21,390,200 |
| 14 Jan 2013 | HKD | 12.8 | 13.5 | 12.74 | 13.34 | 13.34 | +0.7 (+5.54%) | 20,536,633 |
| 11 Jan 2013 | HKD | 12.9 | 12.94 | 12.4 | 12.64 | 12.64 | -0.12 (-0.94%) | 8,667,600 |
| 10 Jan 2013 | HKD | 12.82 | 13.14 | 12.64 | 12.76 | 12.76 | +0.04 (+0.31%) | 15,345,200 |
| 9 Jan 2013 | HKD | 12.92 | 13.02 | 12.64 | 12.72 | 12.72 | -0.18 (-1.40%) | 10,234,483 |
| 8 Jan 2013 | HKD | 13 | 13 | 12.6 | 12.9 | 12.9 | -0.26 (-1.98%) | 9,694,093 |
| 7 Jan 2013 | HKD | 13.1 | 13.4 | 12.78 | 13.16 | 13.16 | +0.2 (+1.54%) | 10,209,400 |
| 4 Jan 2013 | HKD | 13.52 | 13.52 | 12.66 | 12.96 | 12.96 | -0.44 (-3.28%) | 19,094,800 |
| 3 Jan 2013 | HKD | 13.9 | 14 | 13.28 | 13.4 | 13.4 | -0.38 (-2.76%) | 13,199,200 |
| 2 Jan 2013 | HKD | 13.36 | 14 | 13.36 | 13.78 | 13.78 | +0.48 (+3.61%) | 12,178,988 |
| 1 Jan 2013 | HKD | 13.3 | 13.3 | 13.3 | 13.3 | 13.3 | 0.0 (0.0%) | 0 |
| 31 Dec 2012 | HKD | 12.92 | 13.48 | 12.92 | 13.3 | 13.3 | +0.28 (+2.15%) | 10,344,160 |
| 28 Dec 2012 | HKD | 12.4 | 13.12 | 12.04 | 13.02 | 13.02 | +0.84 (+6.90%) | 33,322,600 |
| 27 Dec 2012 | HKD | 12.14 | 12.36 | 12.1 | 12.18 | 12.18 | +0.22 (+1.84%) | 18,089,800 |
| 26 Dec 2012 | HKD | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 0.0 (0.0%) | 0 |
| 25 Dec 2012 | HKD | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 0.0 (0.0%) | 0 |
| 24 Dec 2012 | HKD | 12 | 12.06 | 11.8 | 11.96 | 11.96 | -0.16 (-1.32%) | 2,579,600 |
| 21 Dec 2012 | HKD | 12.08 | 12.14 | 11.52 | 12.12 | 12.12 | +0.04 (+0.33%) | 8,799,000 |
| 20 Dec 2012 | HKD | 12.06 | 12.14 | 11.98 | 12.08 | 12.08 | +0.02 (+0.17%) | 10,275,200 |
| 19 Dec 2012 | HKD | 12.04 | 12.16 | 11.9 | 12.06 | 12.06 | 0.0 (0.0%) | 13,343,815 |
| 18 Dec 2012 | HKD | 11.8 | 12.14 | 11.74 | 12.06 | 12.06 | +0.26 (+2.20%) | 18,787,106 |
| 17 Dec 2012 | HKD | 11.44 | 11.94 | 11.4 | 11.8 | 11.8 | +0.42 (+3.69%) | 29,715,156 |
| 14 Dec 2012 | HKD | 10.56 | 11.62 | 10.5 | 11.38 | 11.38 | +0.72 (+6.75%) | 25,998,200 |
| 13 Dec 2012 | HKD | 10.9 | 10.9 | 10.6 | 10.66 | 10.66 | -0.04 (-0.37%) | 16,973,300 |
| 12 Dec 2012 | HKD | 10.68 | 10.86 | 10.62 | 10.7 | 10.7 | +0.02 (+0.19%) | 12,071,103 |
| 11 Dec 2012 | HKD | 10.76 | 10.84 | 10.52 | 10.68 | 10.68 | -0.08 (-0.74%) | 12,272,000 |
| 10 Dec 2012 | HKD | 10.66 | 10.86 | 10.5 | 10.76 | 10.76 | +0.12 (+1.13%) | 11,326,508 |
| 7 Dec 2012 | HKD | 10.08 | 10.76 | 9.99 | 10.64 | 10.64 | +0.54 (+5.35%) | 26,654,400 |
