| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2013 | HKD | 6.75 | 6.75 | 6.59 | 6.68 | 6.68 | +0.09 (+1.37%) | 8,971,380 |
| 5 Feb 2013 | HKD | 6.64 | 6.77 | 6.57 | 6.59 | 6.59 | -0.21 (-3.09%) | 16,180,600 |
| 4 Feb 2013 | HKD | 6.73 | 6.89 | 6.68 | 6.8 | 6.8 | +0.19 (+2.87%) | 12,986,200 |
| 1 Feb 2013 | HKD | 6.59 | 6.65 | 6.53 | 6.61 | 6.61 | -0.03 (-0.45%) | 11,678,760 |
| 31 Jan 2013 | HKD | 6.75 | 6.79 | 6.56 | 6.64 | 6.64 | -0.02 (-0.30%) | 18,972,000 |
| 30 Jan 2013 | HKD | 6.76 | 6.98 | 6.59 | 6.66 | 6.66 | -0.1 (-1.48%) | 22,521,801 |
| 29 Jan 2013 | HKD | 6.82 | 6.83 | 6.72 | 6.76 | 6.76 | -0.03 (-0.44%) | 8,029,436 |
| 28 Jan 2013 | HKD | 6.69 | 6.84 | 6.64 | 6.79 | 6.79 | +0.13 (+1.95%) | 21,265,801 |
| 25 Jan 2013 | HKD | 7.01 | 7.01 | 6.65 | 6.66 | 6.66 | -0.43 (-6.06%) | 31,313,740 |
| 24 Jan 2013 | HKD | 7.24 | 7.32 | 7.08 | 7.09 | 7.09 | -0.27 (-3.67%) | 10,741,620 |
| 23 Jan 2013 | HKD | 7.23 | 7.39 | 7.23 | 7.36 | 7.36 | +0.01 (+0.14%) | 6,301,394 |
| 22 Jan 2013 | HKD | 7.2 | 7.4 | 7.2 | 7.35 | 7.35 | -0.04 (-0.54%) | 4,932,130 |
| 21 Jan 2013 | HKD | 7.38 | 7.41 | 7.21 | 7.39 | 7.39 | +0.01 (+0.14%) | 7,969,360 |
| 18 Jan 2013 | HKD | 7.25 | 7.4 | 7.2 | 7.38 | 7.38 | +0.23 (+3.22%) | 14,021,360 |
| 17 Jan 2013 | HKD | 7.1 | 7.18 | 7.09 | 7.15 | 7.15 | +0.08 (+1.13%) | 10,710,000 |
| 16 Jan 2013 | HKD | 7.1 | 7.15 | 6.96 | 7.07 | 7.07 | +0.07 (+1.00%) | 7,373,270 |
| 15 Jan 2013 | HKD | 7.12 | 7.23 | 6.94 | 7 | 7 | -0.21 (-2.91%) | 16,340,000 |
| 14 Jan 2013 | HKD | 7.21 | 7.24 | 7.09 | 7.21 | 7.21 | +0.12 (+1.69%) | 14,842,500 |
| 11 Jan 2013 | HKD | 7.21 | 7.24 | 6.83 | 7.09 | 7.09 | -0.02 (-0.28%) | 18,718,529 |
| 10 Jan 2013 | HKD | 6.68 | 7.12 | 6.68 | 7.11 | 7.11 | +0.39 (+5.80%) | 31,967,689 |
| 9 Jan 2013 | HKD | 6.7 | 6.78 | 6.61 | 6.72 | 6.72 | +0.06 (+0.90%) | 10,735,320 |
| 8 Jan 2013 | HKD | 6.85 | 6.85 | 6.64 | 6.66 | 6.66 | +0.03 (+0.45%) | 22,405,570 |
| 7 Jan 2013 | HKD | 6.51 | 6.64 | 6.51 | 6.63 | 6.63 | +0.04 (+0.61%) | 22,110,500 |
| 4 Jan 2013 | HKD | 6.48 | 6.6 | 6.48 | 6.59 | 6.59 | +0.11 (+1.70%) | 14,834,780 |
| 3 Jan 2013 | HKD | 6.54 | 6.58 | 6.46 | 6.48 | 6.48 | -0.12 (-1.82%) | 16,350,540 |
| 2 Jan 2013 | HKD | 6.56 | 6.64 | 6.54 | 6.6 | 6.6 | +0.05 (+0.76%) | 11,079,260 |
| 1 Jan 2013 | HKD | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.0 (0.0%) | 0 |
| 31 Dec 2012 | HKD | 6.41 | 6.56 | 6.4 | 6.55 | 6.55 | +0.1 (+1.55%) | 4,272,000 |
| 28 Dec 2012 | HKD | 6.54 | 6.54 | 6.42 | 6.45 | 6.45 | 0.0 (0.0%) | 6,413,415 |
| 27 Dec 2012 | HKD | 6.5 | 6.5 | 6.42 | 6.45 | 6.45 | +0.02 (+0.31%) | 9,079,704 |
