| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2013 | HKD | 3.52 | 3.52 | 3.48 | 3.51 | 672.75 | 0.0 (0.0%) | 2,722,000 |
| 23 Jan 2013 | HKD | 3.41 | 3.51 | 3.41 | 3.51 | 672.75 | 0.0 (0.0%) | 6,082,624 |
| 22 Jan 2013 | HKD | 3.55 | 3.61 | 3.47 | 3.51 | 672.75 | -0.02 (-0.57%) | 10,250,148 |
| 21 Jan 2013 | HKD | 3.48 | 3.62 | 3.47 | 3.53 | 676.5833 | +0.06 (+1.73%) | 6,653,303 |
| 18 Jan 2013 | HKD | 3.44 | 3.51 | 3.44 | 3.47 | 665.0833 | +0.09 (+2.66%) | 3,427,000 |
| 17 Jan 2013 | HKD | 3.49 | 3.5 | 3.38 | 3.38 | 647.8333 | -0.09 (-2.59%) | 4,594,356 |
| 16 Jan 2013 | HKD | 3.6 | 3.61 | 3.41 | 3.47 | 665.0833 | -0.1 (-2.80%) | 9,086,485 |
| 15 Jan 2013 | HKD | 3.7 | 3.7 | 3.56 | 3.57 | 684.25 | -0.1 (-2.72%) | 5,467,000 |
| 14 Jan 2013 | HKD | 3.74 | 3.74 | 3.66 | 3.67 | 703.4167 | -0.04 (-1.08%) | 4,095,434 |
| 11 Jan 2013 | HKD | 3.76 | 3.76 | 3.67 | 3.71 | 711.0833 | +0.01 (+0.27%) | 4,126,954 |
| 10 Jan 2013 | HKD | 3.69 | 3.79 | 3.69 | 3.7 | 709.1667 | 0.0 (0.0%) | 8,320,000 |
| 9 Jan 2013 | HKD | 3.76 | 3.76 | 3.7 | 3.7 | 709.1667 | -0.02 (-0.54%) | 4,352,428 |
| 8 Jan 2013 | HKD | 3.69 | 3.75 | 3.69 | 3.72 | 713 | +0.03 (+0.81%) | 7,289,885 |
| 7 Jan 2013 | HKD | 3.66 | 3.71 | 3.65 | 3.69 | 707.25 | +0.06 (+1.65%) | 5,407,112 |
| 4 Jan 2013 | HKD | 3.6 | 3.67 | 3.52 | 3.63 | 695.75 | +0.04 (+1.11%) | 12,929,170 |
| 3 Jan 2013 | HKD | 3.77 | 3.79 | 3.59 | 3.59 | 688.0833 | -0.17 (-4.52%) | 8,161,983 |
| 2 Jan 2013 | HKD | 3.73 | 3.8 | 3.72 | 3.76 | 720.6667 | +0.1 (+2.73%) | 2,940,354 |
| 1 Jan 2013 | HKD | 3.66 | 3.66 | 3.66 | 3.66 | 701.5 | 0.0 (0.0%) | 0 |
| 31 Dec 2012 | HKD | 3.75 | 3.76 | 3.64 | 3.66 | 701.5 | -0.14 (-3.68%) | 1,433,058 |
| 28 Dec 2012 | HKD | 3.83 | 3.83 | 3.71 | 3.8 | 728.3333 | +0.03 (+0.80%) | 1,758,000 |
| 27 Dec 2012 | HKD | 3.87 | 3.9 | 3.75 | 3.77 | 722.5833 | -0.08 (-2.08%) | 1,227,000 |
| 26 Dec 2012 | HKD | 3.85 | 3.85 | 3.85 | 3.85 | 737.9167 | 0.0 (0.0%) | 0 |
| 25 Dec 2012 | HKD | 3.85 | 3.85 | 3.85 | 3.85 | 737.9167 | 0.0 (0.0%) | 0 |
| 24 Dec 2012 | HKD | 3.75 | 3.87 | 3.7 | 3.85 | 737.9167 | +0.12 (+3.22%) | 1,773,000 |
| 21 Dec 2012 | HKD | 3.7 | 3.73 | 3.7 | 3.73 | 714.9167 | +0.03 (+0.81%) | 1,279,000 |
| 20 Dec 2012 | HKD | 3.7 | 3.73 | 3.65 | 3.7 | 709.1667 | +0.03 (+0.82%) | 1,051,120 |
| 19 Dec 2012 | HKD | 3.58 | 3.72 | 3.58 | 3.67 | 703.4167 | +0.09 (+2.51%) | 2,817,000 |
| 18 Dec 2012 | HKD | 3.6 | 3.62 | 3.55 | 3.58 | 686.1667 | -0.03 (-0.83%) | 1,653,034 |
| 17 Dec 2012 | HKD | 3.63 | 3.68 | 3.56 | 3.61 | 691.9167 | 0.0 (0.0%) | 1,230,028 |
| 14 Dec 2012 | HKD | 3.64 | 3.64 | 3.53 | 3.61 | 691.9167 | -0.03 (-0.82%) | 1,813,834 |
