| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 6 Dec 2012 | HKD | 10.2 | 10.26 | 10 | 10.1 | 10.1 | -0.08 (-0.79%) | 7,511,800 |
| 5 Dec 2012 | HKD | 9.5 | 10.22 | 9.5 | 10.18 | 10.18 | +0.64 (+6.71%) | 39,170,400 |
| 4 Dec 2012 | HKD | 9.7 | 9.75 | 9.51 | 9.54 | 9.54 | -0.14 (-1.45%) | 10,296,600 |
| 3 Dec 2012 | HKD | 9.96 | 10.04 | 9.64 | 9.68 | 9.68 | -0.42 (-4.16%) | 20,513,045 |
| 30 Nov 2012 | HKD | 10.32 | 10.32 | 9.91 | 10.1 | 10.1 | -0.1 (-0.98%) | 72,237,338 |
| 29 Nov 2012 | HKD | 10.26 | 10.4 | 10.08 | 10.2 | 10.2 | +0.04 (+0.39%) | 9,086,400 |
| 28 Nov 2012 | HKD | 10.48 | 10.48 | 10.1 | 10.16 | 10.16 | -0.18 (-1.74%) | 4,637,825 |
| 27 Nov 2012 | HKD | 10.44 | 10.52 | 10.24 | 10.34 | 10.34 | -0.1 (-0.96%) | 7,394,546 |
| 26 Nov 2012 | HKD | 10.42 | 10.52 | 10.34 | 10.44 | 10.44 | +0.04 (+0.38%) | 2,594,000 |
| 23 Nov 2012 | HKD | 10.36 | 10.48 | 10.3 | 10.4 | 10.4 | +0.04 (+0.39%) | 3,850,400 |
| 22 Nov 2012 | HKD | 10.38 | 10.5 | 10.18 | 10.36 | 10.36 | +0.08 (+0.78%) | 3,700,600 |
| 21 Nov 2012 | HKD | 10.2 | 10.36 | 9.95 | 10.28 | 10.28 | +0.1 (+0.98%) | 6,588,800 |
| 20 Nov 2012 | HKD | 10.28 | 10.34 | 10.16 | 10.18 | 10.18 | +0.04 (+0.39%) | 5,055,527 |
| 19 Nov 2012 | HKD | 10.18 | 10.24 | 10.04 | 10.14 | 10.14 | +0.06 (+0.60%) | 2,757,200 |
| 16 Nov 2012 | HKD | 10.34 | 10.34 | 9.96 | 10.08 | 10.08 | -0.16 (-1.56%) | 5,299,000 |
| 15 Nov 2012 | HKD | 10.16 | 10.48 | 10.1 | 10.24 | 10.24 | -0.1 (-0.97%) | 13,964,600 |
| 14 Nov 2012 | HKD | 10 | 10.38 | 9.95 | 10.34 | 10.34 | +0.24 (+2.38%) | 8,219,059 |
| 13 Nov 2012 | HKD | 10.48 | 10.66 | 9.97 | 10.1 | 10.1 | -0.38 (-3.63%) | 9,061,600 |
| 12 Nov 2012 | HKD | 10.52 | 10.74 | 10.4 | 10.48 | 10.48 | -0.12 (-1.13%) | 3,721,600 |
| 9 Nov 2012 | HKD | 10.3 | 10.72 | 10.3 | 10.6 | 10.6 | +0.14 (+1.34%) | 9,531,400 |
| 8 Nov 2012 | HKD | 10.34 | 10.7 | 10.26 | 10.46 | 10.46 | -0.04 (-0.38%) | 13,222,400 |
| 7 Nov 2012 | HKD | 10.64 | 10.7 | 10.42 | 10.5 | 10.5 | -0.02 (-0.19%) | 6,839,600 |
| 6 Nov 2012 | HKD | 10.5 | 10.6 | 10.32 | 10.52 | 10.52 | -0.08 (-0.75%) | 4,071,600 |
| 5 Nov 2012 | HKD | 10.46 | 10.8 | 10.4 | 10.6 | 10.6 | +0.04 (+0.38%) | 6,227,524 |
