| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2013 | HKD | 14 | 14.66 | 13.82 | 13.86 | 11.55 | -0.28 (-1.98%) | 20,582,444 |
| 6 Mar 2013 | HKD | 13.28 | 14.22 | 13.06 | 14.14 | 11.7833 | +1.16 (+8.94%) | 29,500,275 |
| 5 Mar 2013 | HKD | 12.8 | 13.18 | 12.8 | 12.98 | 10.8167 | +0.18 (+1.41%) | 4,440,590 |
| 4 Mar 2013 | HKD | 12.86 | 13 | 12.72 | 12.8 | 10.6667 | +0.04 (+0.31%) | 9,771,332 |
| 1 Mar 2013 | HKD | 13.4 | 13.46 | 12.7 | 12.76 | 10.6333 | -0.48 (-3.63%) | 24,554,387 |
| 28 Feb 2013 | HKD | 13.2 | 13.34 | 13.1 | 13.24 | 11.0333 | +0.24 (+1.85%) | 5,234,435 |
| 27 Feb 2013 | HKD | 12.84 | 13.4 | 12.84 | 13 | 10.8333 | +0.38 (+3.01%) | 8,286,666 |
| 26 Feb 2013 | HKD | 13.26 | 13.26 | 12.58 | 12.62 | 10.5167 | -0.68 (-5.11%) | 11,204,347 |
| 25 Feb 2013 | HKD | 13.7 | 13.7 | 13.24 | 13.3 | 11.0833 | -0.28 (-2.06%) | 2,884,705 |
| 22 Feb 2013 | HKD | 13.52 | 13.76 | 13.5 | 13.58 | 11.3167 | -0.12 (-0.88%) | 3,255,564 |
| 21 Feb 2013 | HKD | 13.86 | 13.92 | 13.54 | 13.7 | 11.4167 | -0.26 (-1.86%) | 4,078,274 |
| 20 Feb 2013 | HKD | 13.6 | 13.98 | 13.58 | 13.96 | 11.6333 | +0.58 (+4.33%) | 9,624,465 |
| 19 Feb 2013 | HKD | 14.02 | 14.12 | 13.28 | 13.38 | 11.15 | -0.76 (-5.37%) | 11,027,039 |
| 18 Feb 2013 | HKD | 14.2 | 14.24 | 14.04 | 14.14 | 11.7833 | -0.02 (-0.14%) | 3,048,412 |
| 15 Feb 2013 | HKD | 13.92 | 14.18 | 13.92 | 14.16 | 11.8 | +0.1 (+0.71%) | 1,707,435 |
| 14 Feb 2013 | HKD | 14 | 14.22 | 13.9 | 14.06 | 11.7167 | +0.12 (+0.86%) | 4,578,871 |
| 13 Feb 2013 | HKD | 13.94 | 13.94 | 13.94 | 13.94 | 11.6167 | 0.0 (0.0%) | 0 |
| 12 Feb 2013 | HKD | 13.94 | 13.94 | 13.94 | 13.94 | 11.6167 | 0.0 (0.0%) | 0 |
| 11 Feb 2013 | HKD | 13.94 | 13.94 | 13.94 | 13.94 | 11.6167 | 0.0 (0.0%) | 0 |
| 8 Feb 2013 | HKD | 13.84 | 14.06 | 13.82 | 13.94 | 11.6167 | -0.02 (-0.14%) | 7,998,608 |
| 7 Feb 2013 | HKD | 13.8 | 14.12 | 13.8 | 13.96 | 11.6333 | -0.2 (-1.41%) | 7,641,659 |
| 6 Feb 2013 | HKD | 13.98 | 14.28 | 13.94 | 14.16 | 11.8 | +0.26 (+1.87%) | 10,309,273 |
| 5 Feb 2013 | HKD | 14.1 | 14.18 | 13.74 | 13.9 | 11.5833 | -0.32 (-2.25%) | 16,478,083 |
| 4 Feb 2013 | HKD | 15.1 | 15.1 | 14.16 | 14.22 | 11.85 | -0.72 (-4.82%) | 20,772,371 |
| 1 Feb 2013 | HKD | 15.1 | 15.1 | 14.84 | 14.94 | 12.45 | -0.06 (-0.40%) | 6,807,988 |
| 31 Jan 2013 | HKD | 14.8 | 15.2 | 14.62 | 15 | 12.5 | +0.18 (+1.21%) | 10,156,265 |
| 30 Jan 2013 | HKD | 14.6 | 14.86 | 14.52 | 14.82 | 12.35 | +0.24 (+1.65%) | 7,152,618 |
| 29 Jan 2013 | HKD | 14.68 | 14.84 | 14.5 | 14.58 | 12.15 | -0.1 (-0.68%) | 8,050,153 |
| 28 Jan 2013 | HKD | 14.5 | 14.68 | 14.34 | 14.68 | 12.2333 | +0.32 (+2.23%) | 13,022,778 |
| 25 Jan 2013 | HKD | 14.82 | 14.82 | 14.32 | 14.36 | 11.9667 | -0.32 (-2.18%) | 20,971,426 |
