| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 May 2013 | HKD | 41.0402 | 42.0773 | 40.6451 | 41.3859 | 41.3859 | +0.593 (+1.45%) | 71,800 |
| 6 May 2013 | HKD | 40.4969 | 41.2871 | 40.4969 | 40.7932 | 40.7932 | +1.087 (+2.74%) | 41,800 |
| 3 May 2013 | HKD | 39.0153 | 40.2006 | 38.5708 | 39.7067 | 39.7067 | +2.568 (+6.91%) | 216,100 |
| 2 May 2013 | HKD | 37.3362 | 37.8301 | 36.7435 | 37.1386 | 37.1386 | -1.679 (-4.33%) | 198,400 |
| 1 May 2013 | HKD | 38.8178 | 38.8178 | 38.8178 | 38.8178 | 38.8178 | 0.0 (0.0%) | 0 |
| 30 Apr 2013 | HKD | 38.5215 | 38.8178 | 38.2251 | 38.8178 | 38.8178 | +0.543 (+1.42%) | 20,400 |
| 29 Apr 2013 | HKD | 39.0153 | 39.0153 | 38.0276 | 38.2745 | 38.2745 | -0.049 (-0.13%) | 28,000 |
| 26 Apr 2013 | HKD | 38.6202 | 39.0153 | 38.3239 | 38.3239 | 38.3239 | -0.198 (-0.51%) | 48,400 |
| 25 Apr 2013 | HKD | 38.0276 | 39.1141 | 37.7313 | 38.5215 | 38.5215 | +0.988 (+2.63%) | 53,400 |
| 24 Apr 2013 | HKD | 37.0399 | 37.8301 | 36.7435 | 37.5337 | 37.5337 | +1.136 (+3.12%) | 28,600 |
| 23 Apr 2013 | HKD | 36.546 | 36.546 | 35.904 | 36.3978 | 36.3978 | -0.445 (-1.21%) | 67,500 |
| 22 Apr 2013 | HKD | 37.0399 | 37.435 | 36.6448 | 36.8423 | 36.8423 | -0.741 (-1.97%) | 34,100 |
| 19 Apr 2013 | HKD | 36.6448 | 37.5831 | 36.6448 | 37.5831 | 37.5831 | +0.247 (+0.66%) | 32,800 |
| 18 Apr 2013 | HKD | 36.6448 | 37.7313 | 36.546 | 37.3362 | 37.3362 | +0.296 (+0.80%) | 38,000 |
| 17 Apr 2013 | HKD | 39.2129 | 39.3116 | 36.7435 | 37.0399 | 37.0399 | -1.185 (-3.10%) | 139,400 |
| 16 Apr 2013 | HKD | 38.3239 | 38.719 | 37.1386 | 38.2251 | 38.2251 | -1.383 (-3.49%) | 90,000 |
| 15 Apr 2013 | HKD | 40.5463 | 40.5463 | 39.5092 | 39.608 | 39.608 | -1.432 (-3.49%) | 120,000 |
| 12 Apr 2013 | HKD | 41.0896 | 41.6328 | 41.0402 | 41.0402 | 41.0402 | -0.247 (-0.60%) | 211,300 |
| 11 Apr 2013 | HKD | 42.3736 | 42.4724 | 41.1389 | 41.2871 | 41.2871 | -1.037 (-2.45%) | 20,000 |
| 10 Apr 2013 | HKD | 41.4847 | 42.3242 | 41.4847 | 42.3242 | 42.3242 | +1.333 (+3.25%) | 20,200 |
| 9 Apr 2013 | HKD | 40.5957 | 40.9908 | 40.5957 | 40.9908 | 40.9908 | +1.037 (+2.60%) | 24,200 |
| 8 Apr 2013 | HKD | 39.9043 | 40.4969 | 39.9043 | 39.9537 | 39.9537 | +0.198 (+0.50%) | 34,900 |
| 5 Apr 2013 | HKD | 40.4969 | 40.6451 | 39.7561 | 39.7561 | 39.7561 | -0.988 (-2.42%) | 18,700 |
| 4 Apr 2013 | HKD | 40.7439 | 40.7439 | 40.7439 | 40.7439 | 40.7439 | 0.0 (0.0%) | 0 |
| 3 Apr 2013 | HKD | 41.781 | 41.781 | 40.7439 | 40.7439 | 40.7439 | -1.087 (-2.60%) | 34,400 |
| 2 Apr 2013 | HKD | 41.2871 | 41.8304 | 41.2871 | 41.8304 | 41.8304 | +0.642 (+1.56%) | 900 |
| 1 Apr 2013 | HKD | 41.1883 | 41.1883 | 41.1883 | 41.1883 | 41.1883 | 0.0 (0.0%) | 0 |
| 29 Mar 2013 | HKD | 41.1883 | 41.1883 | 41.1883 | 41.1883 | 41.1883 | 0.0 (0.0%) | 0 |
| 28 Mar 2013 | HKD | 41.2871 | 41.5834 | 41.1389 | 41.1883 | 41.1883 | -0.346 (-0.83%) | 13,900 |
| 27 Mar 2013 | HKD | 41.4847 | 42.0279 | 41.4847 | 41.534 | 41.534 | +0.049 (+0.12%) | 18,000 |
