| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Mar 2013 | HKD | 42.1761 | 42.2748 | 41.4847 | 41.4847 | 41.4847 | -0.79 (-1.87%) | 12,900 |
| 25 Mar 2013 | HKD | 42.3736 | 42.423 | 42.2748 | 42.2748 | 42.2748 | +0.296 (+0.71%) | 9,700 |
| 22 Mar 2013 | HKD | 42.2748 | 42.2748 | 41.6328 | 41.9785 | 41.9785 | -0.79 (-1.85%) | 56,000 |
| 21 Mar 2013 | HKD | 42.8181 | 42.8181 | 42.6699 | 42.7687 | 42.7687 | -0.198 (-0.46%) | 10,400 |
| 20 Mar 2013 | HKD | 43.4107 | 43.4107 | 42.9662 | 42.9662 | 42.9662 | -0.692 (-1.58%) | 19,700 |
| 19 Mar 2013 | HKD | 44.2503 | 44.2503 | 43.5589 | 43.6577 | 43.6577 | -0.148 (-0.34%) | 7,300 |
| 18 Mar 2013 | HKD | 44.0527 | 44.2997 | 43.8058 | 43.8058 | 43.8058 | -0.889 (-1.99%) | 76,900 |
| 15 Mar 2013 | HKD | 44.4478 | 44.7935 | 44.4478 | 44.6948 | 44.6948 | -0.148 (-0.33%) | 69,600 |
| 14 Mar 2013 | HKD | 44.6454 | 44.9911 | 44.0527 | 44.8429 | 44.8429 | -0.099 (-0.22%) | 76,200 |
| 13 Mar 2013 | HKD | 43.954 | 44.9417 | 43.954 | 44.9417 | 44.9417 | +0.395 (+0.89%) | 86,800 |
| 12 Mar 2013 | HKD | 43.8058 | 44.6454 | 43.8058 | 44.5466 | 44.5466 | +0.198 (+0.45%) | 56,200 |
| 11 Mar 2013 | HKD | 44.0034 | 44.6948 | 43.8552 | 44.3491 | 44.3491 | -0.148 (-0.33%) | 12,600 |
| 8 Mar 2013 | HKD | 44.6454 | 44.6454 | 43.954 | 44.4972 | 44.4972 | -0.346 (-0.77%) | 40,600 |
| 7 Mar 2013 | HKD | 44.9911 | 44.9911 | 44.4478 | 44.8429 | 44.8429 | -0.395 (-0.87%) | 16,100 |
| 6 Mar 2013 | HKD | 44.596 | 45.238 | 44.596 | 45.238 | 45.238 | +1.827 (+4.21%) | 63,100 |
| 5 Mar 2013 | HKD | 43.4107 | 43.4107 | 43.4107 | 43.4107 | 43.4107 | 0.0 (0.0%) | 0 |
| 4 Mar 2013 | HKD | 44.4478 | 44.4478 | 43.2132 | 43.4107 | 43.4107 | -1.235 (-2.77%) | 197,100 |
| 1 Mar 2013 | HKD | 45.1393 | 45.1393 | 44.4478 | 44.6454 | 44.6454 | -0.395 (-0.88%) | 5,300 |
| 28 Feb 2013 | HKD | 44.9417 | 45.3368 | 44.9417 | 45.0405 | 45.0405 | +0.593 (+1.33%) | 9,900 |
| 27 Feb 2013 | HKD | 44.2503 | 44.4478 | 43.954 | 44.4478 | 44.4478 | +0.346 (+0.78%) | 10,888 |
| 26 Feb 2013 | HKD | 43.4601 | 44.3491 | 43.4601 | 44.1021 | 44.1021 | +0.198 (+0.45%) | 33,400 |
| 25 Feb 2013 | HKD | 43.5589 | 43.954 | 43.5589 | 43.9046 | 43.9046 | +0.099 (+0.23%) | 29,800 |
| 22 Feb 2013 | HKD | 44.0034 | 44.0034 | 42.6699 | 43.8058 | 43.8058 | -0.642 (-1.44%) | 61,100 |
| 21 Feb 2013 | HKD | 45.5837 | 45.5837 | 44.2009 | 44.4478 | 44.4478 | -1.877 (-4.05%) | 220,800 |
| 20 Feb 2013 | HKD | 46.5221 | 46.6208 | 46.127 | 46.3245 | 46.3245 | +0.049 (+0.11%) | 19,600 |
| 19 Feb 2013 | HKD | 46.6702 | 46.769 | 46.2258 | 46.2751 | 46.2751 | -0.198 (-0.43%) | 29,600 |
| 18 Feb 2013 | HKD | 47.0159 | 47.0159 | 46.3739 | 46.4727 | 46.4727 | -0.198 (-0.42%) | 19,200 |
| 15 Feb 2013 | HKD | 46.7196 | 47.411 | 46.5221 | 46.6702 | 46.6702 | -0.395 (-0.84%) | 27,500 |
| 14 Feb 2013 | HKD | 47.411 | 47.5592 | 46.9666 | 47.0653 | 47.0653 | +0.445 (+0.95%) | 43,900 |
| 13 Feb 2013 | HKD | 46.6208 | 46.6208 | 46.6208 | 46.6208 | 46.6208 | 0.0 (0.0%) | 0 |
