| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2013 | HKD | 15.04 | 15.3 | 14.64 | 14.68 | 12.2333 | -0.36 (-2.39%) | 9,585,103 |
| 23 Jan 2013 | HKD | 15.4 | 15.44 | 15.02 | 15.04 | 12.5333 | -0.24 (-1.57%) | 13,311,450 |
| 22 Jan 2013 | HKD | 14.7 | 15.34 | 14.5 | 15.28 | 12.7333 | +0.72 (+4.95%) | 21,700,306 |
| 21 Jan 2013 | HKD | 14.02 | 14.9 | 14.02 | 14.56 | 12.1333 | -0.2 (-1.36%) | 26,509,669 |
| 18 Jan 2013 | HKD | 14.74 | 14.98 | 14.6 | 14.76 | 12.3 | +0.14 (+0.96%) | 12,931,110 |
| 17 Jan 2013 | HKD | 15.02 | 15.18 | 14.58 | 14.62 | 12.1833 | -0.38 (-2.53%) | 18,140,696 |
| 16 Jan 2013 | HKD | 15.26 | 15.38 | 14.84 | 15 | 12.5 | -0.3 (-1.96%) | 15,592,579 |
| 15 Jan 2013 | HKD | 15.18 | 15.6 | 15.08 | 15.3 | 12.75 | +0.1 (+0.66%) | 13,374,894 |
| 14 Jan 2013 | HKD | 14.98 | 15.26 | 14.72 | 15.2 | 12.6667 | +0.5 (+3.40%) | 11,743,498 |
| 11 Jan 2013 | HKD | 15.14 | 15.28 | 14.6 | 14.7 | 12.25 | -0.26 (-1.74%) | 20,976,814 |
| 10 Jan 2013 | HKD | 15.12 | 15.6 | 14.56 | 14.96 | 12.4667 | -0.16 (-1.06%) | 35,270,524 |
| 9 Jan 2013 | HKD | 14.2 | 15.14 | 14.18 | 15.12 | 12.6 | +1.04 (+7.39%) | 31,299,445 |
| 8 Jan 2013 | HKD | 14 | 14.38 | 13.96 | 14.08 | 11.7333 | +0.1 (+0.72%) | 16,258,783 |
| 7 Jan 2013 | HKD | 13.8 | 14.26 | 13.74 | 13.98 | 11.65 | +0.26 (+1.90%) | 14,154,258 |
| 4 Jan 2013 | HKD | 13.94 | 13.96 | 13.54 | 13.72 | 11.4333 | -0.2 (-1.44%) | 14,395,639 |
| 3 Jan 2013 | HKD | 14.14 | 14.14 | 13.7 | 13.92 | 11.6 | -0.02 (-0.14%) | 16,684,472 |
| 2 Jan 2013 | HKD | 13.2 | 13.98 | 13.12 | 13.94 | 11.6167 | +0.88 (+6.74%) | 20,642,709 |
| 1 Jan 2013 | HKD | 13.06 | 13.06 | 13.06 | 13.06 | 10.8833 | 0.0 (0.0%) | 0 |
| 31 Dec 2012 | HKD | 13 | 13.18 | 12.9 | 13.06 | 10.8833 | +0.06 (+0.46%) | 3,850,876 |
| 28 Dec 2012 | HKD | 13 | 13 | 12.86 | 13 | 10.8333 | +0.14 (+1.09%) | 6,915,076 |
| 27 Dec 2012 | HKD | 12.94 | 13.06 | 12.82 | 12.86 | 10.7167 | +0.14 (+1.10%) | 4,288,298 |
| 26 Dec 2012 | HKD | 12.72 | 12.72 | 12.72 | 12.72 | 10.6 | 0.0 (0.0%) | 0 |
| 25 Dec 2012 | HKD | 12.72 | 12.72 | 12.72 | 12.72 | 10.6 | -0.04 (-0.31%) | 0 |
| 24 Dec 2012 | HKD | 12.98 | 13 | 12.7 | 12.76 | 10.6333 | -0.2 (-1.54%) | 3,975,009 |
| 21 Dec 2012 | HKD | 12.76 | 13.1 | 12.68 | 12.96 | 10.8 | +0.08 (+0.62%) | 12,195,642 |
| 20 Dec 2012 | HKD | 12.7 | 12.96 | 12.68 | 12.88 | 10.7333 | +0.24 (+1.90%) | 13,902,126 |
| 19 Dec 2012 | HKD | 12.66 | 12.76 | 12.58 | 12.64 | 10.5333 | +0.08 (+0.64%) | 7,455,951 |
| 18 Dec 2012 | HKD | 12.68 | 12.78 | 12.4 | 12.56 | 10.4667 | -0.02 (-0.16%) | 9,309,503 |
| 17 Dec 2012 | HKD | 12.76 | 13.04 | 12.56 | 12.58 | 10.4833 | -0.1 (-0.79%) | 19,838,121 |
| 14 Dec 2012 | HKD | 12.26 | 12.72 | 12.2 | 12.68 | 10.5667 | +0.3 (+2.42%) | 10,432,836 |
