| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2012 | HKD | 12.82 | 12.82 | 12.32 | 12.38 | 10.3167 | -0.22 (-1.75%) | 8,097,197 |
| 12 Dec 2012 | HKD | 12.48 | 12.68 | 12.34 | 12.6 | 10.5 | +0.3 (+2.44%) | 12,062,825 |
| 11 Dec 2012 | HKD | 12.8 | 12.88 | 12.2 | 12.3 | 10.25 | -0.44 (-3.45%) | 14,298,462 |
| 10 Dec 2012 | HKD | 12.7 | 12.8 | 12.62 | 12.74 | 10.6167 | +0.2 (+1.59%) | 11,352,659 |
| 7 Dec 2012 | HKD | 12.12 | 12.68 | 12.12 | 12.54 | 10.45 | +0.5 (+4.15%) | 21,424,271 |
| 6 Dec 2012 | HKD | 12.12 | 12.26 | 11.92 | 12.04 | 10.0333 | +0.12 (+1.01%) | 9,820,933 |
| 5 Dec 2012 | HKD | 11.58 | 12.1 | 11.52 | 11.92 | 9.9333 | +0.58 (+5.11%) | 21,334,340 |
| 4 Dec 2012 | HKD | 11.38 | 11.64 | 11.3 | 11.34 | 9.45 | -0.1 (-0.87%) | 6,160,900 |
| 3 Dec 2012 | HKD | 11.8 | 11.8 | 11.4 | 11.44 | 9.5333 | -0.26 (-2.22%) | 4,309,038 |
| 30 Nov 2012 | HKD | 11.82 | 11.82 | 11.6 | 11.7 | 9.75 | +0.02 (+0.17%) | 5,605,179 |
| 29 Nov 2012 | HKD | 11.52 | 11.82 | 11.52 | 11.68 | 9.7333 | +0.2 (+1.74%) | 4,953,537 |
| 28 Nov 2012 | HKD | 11.58 | 11.58 | 11.42 | 11.48 | 9.5667 | -0.1 (-0.86%) | 4,358,041 |
| 27 Nov 2012 | HKD | 11.5 | 11.78 | 11.48 | 11.58 | 9.65 | +0.06 (+0.52%) | 4,950,737 |
| 26 Nov 2012 | HKD | 11.8 | 11.82 | 11.44 | 11.52 | 9.6 | -0.22 (-1.87%) | 6,740,258 |
| 23 Nov 2012 | HKD | 11.6 | 11.76 | 11.52 | 11.74 | 9.7833 | +0.24 (+2.09%) | 5,598,184 |
| 22 Nov 2012 | HKD | 11.36 | 11.56 | 11.24 | 11.5 | 9.5833 | +0.12 (+1.05%) | 5,268,140 |
| 21 Nov 2012 | HKD | 11.3 | 11.4 | 11.16 | 11.38 | 9.4833 | +0.24 (+2.15%) | 3,870,489 |
| 20 Nov 2012 | HKD | 11.32 | 11.48 | 11.1 | 11.14 | 9.2833 | -0.06 (-0.54%) | 3,544,396 |
| 19 Nov 2012 | HKD | 11 | 11.28 | 10.98 | 11.2 | 9.3333 | +0.1 (+0.90%) | 3,453,819 |
| 16 Nov 2012 | HKD | 11.34 | 11.4 | 11 | 11.1 | 9.25 | -0.26 (-2.29%) | 6,725,949 |
| 15 Nov 2012 | HKD | 11.38 | 11.5 | 11.2 | 11.36 | 9.4667 | -0.14 (-1.22%) | 4,209,580 |
| 14 Nov 2012 | HKD | 11.42 | 11.6 | 11.4 | 11.5 | 9.5833 | +0.08 (+0.70%) | 5,461,366 |
| 13 Nov 2012 | HKD | 11.88 | 11.94 | 11.4 | 11.42 | 9.5167 | -0.46 (-3.87%) | 8,168,742 |
| 12 Nov 2012 | HKD | 11.76 | 12.08 | 11.72 | 11.88 | 9.9 | +0.2 (+1.71%) | 11,695,401 |
| 9 Nov 2012 | HKD | 11.34 | 11.8 | 11.32 | 11.68 | 9.7333 | +0.22 (+1.92%) | 7,883,839 |
| 8 Nov 2012 | HKD | 11.78 | 11.94 | 11.44 | 11.46 | 9.55 | -0.48 (-4.02%) | 9,154,029 |
| 7 Nov 2012 | HKD | 11.86 | 11.96 | 11.66 | 11.94 | 9.95 | +0.12 (+1.02%) | 11,679,437 |
| 6 Nov 2012 | HKD | 11.4 | 11.94 | 11.38 | 11.82 | 9.85 | +0.34 (+2.96%) | 14,542,159 |
| 5 Nov 2012 | HKD | 11.38 | 11.5 | 11.3 | 11.48 | 9.5667 | +0.1 (+0.88%) | 6,683,763 |
| 2 Nov 2012 | HKD | 11.5 | 11.68 | 11.36 | 11.38 | 9.4833 | +0.02 (+0.18%) | 20,041,078 |
