| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Apr 2013 | HKD | 55.04 | 70.4001 | 53.76 | 60.16 | 26.9964 | +4.48 (+8.05%) | 87,049 |
| 22 Apr 2013 | HKD | 54.4 | 55.68 | 54.4 | 55.68 | 24.986 | +1.28 (+2.35%) | 42,480 |
| 19 Apr 2013 | HKD | 53.76 | 54.4 | 53.12 | 54.4 | 24.4116 | 0.0 (0.0%) | 38,301 |
| 18 Apr 2013 | HKD | 53.76 | 54.4 | 53.12 | 54.4 | 24.4116 | 0.0 (0.0%) | 35,864 |
| 17 Apr 2013 | HKD | 55.04 | 55.04 | 53.12 | 54.4 | 24.4116 | -0.64 (-1.16%) | 36,909 |
| 16 Apr 2013 | HKD | 53.76 | 55.04 | 52.4799 | 55.04 | 24.6988 | +1.28 (+2.38%) | 45,265 |
| 15 Apr 2013 | HKD | 55.04 | 55.04 | 53.12 | 53.76 | 24.1244 | -1.28 (-2.33%) | 44,569 |
| 12 Apr 2013 | HKD | 50.56 | 55.68 | 50.56 | 55.04 | 24.6988 | +3.84 (+7.50%) | 52,229 |
| 11 Apr 2013 | HKD | 49.28 | 51.2 | 48.64 | 51.2 | 22.9756 | +1.92 (+3.90%) | 40,391 |
| 10 Apr 2013 | HKD | 47.36 | 49.28 | 46.0801 | 49.28 | 22.1141 | +1.92 (+4.05%) | 29,248 |
| 9 Apr 2013 | HKD | 46.0801 | 48 | 44.8 | 47.36 | 21.2525 | +1.28 (+2.78%) | 38,998 |
| 8 Apr 2013 | HKD | 46.72 | 46.72 | 44.8 | 46.0801 | 20.6781 | -1.28 (-2.70%) | 28,204 |
| 5 Apr 2013 | HKD | 46.72 | 47.36 | 44.16 | 47.36 | 21.2525 | 0.0 (0.0%) | 37,605 |
| 4 Apr 2013 | HKD | 47.36 | 47.36 | 47.36 | 47.36 | 21.2525 | 0.0 (0.0%) | 0 |
| 3 Apr 2013 | HKD | 46.0801 | 47.36 | 45.44 | 47.36 | 21.2525 | +1.28 (+2.78%) | 29,945 |
| 2 Apr 2013 | HKD | 46.0801 | 46.72 | 45.44 | 46.0801 | 20.6781 | -1.28 (-2.70%) | 25,070 |
| 1 Apr 2013 | HKD | 47.36 | 47.36 | 47.36 | 47.36 | 21.2525 | 0.0 (0.0%) | 0 |
| 29 Mar 2013 | HKD | 47.36 | 47.36 | 47.36 | 47.36 | 21.2525 | 0.0 (0.0%) | 0 |
| 28 Mar 2013 | HKD | 47.36 | 47.36 | 46.0801 | 47.36 | 21.2525 | -0.64 (-1.33%) | 28,900 |
| 27 Mar 2013 | HKD | 46.72 | 48 | 45.44 | 48 | 21.5397 | +1.28 (+2.74%) | 36,560 |
| 26 Mar 2013 | HKD | 46.72 | 47.36 | 45.44 | 46.72 | 20.9653 | 0.0 (0.0%) | 30,641 |
| 25 Mar 2013 | HKD | 44.8 | 46.72 | 44.16 | 46.72 | 20.9653 | +1.28 (+2.82%) | 42,480 |
| 22 Mar 2013 | HKD | 44.8 | 45.44 | 43.52 | 45.44 | 20.3909 | +0.64 (+1.43%) | 35,864 |
| 21 Mar 2013 | HKD | 45.44 | 47.36 | 44.16 | 44.8 | 20.1037 | 0.0 (0.0%) | 36,212 |
| 20 Mar 2013 | HKD | 44.8 | 44.8 | 42.88 | 44.8 | 20.1037 | +0.64 (+1.45%) | 24,722 |
| 19 Mar 2013 | HKD | 44.16 | 44.8 | 44.16 | 44.16 | 19.8165 | 0.0 (0.0%) | 26,811 |
| 18 Mar 2013 | HKD | 44.16 | 44.16 | 40.96 | 44.16 | 19.8165 | -1.28 (-2.82%) | 27,856 |
| 15 Mar 2013 | HKD | 47.36 | 47.36 | 44.16 | 45.44 | 20.3909 | -1.92 (-4.05%) | 31,686 |
| 14 Mar 2013 | HKD | 43.52 | 53.12 | 43.52 | 47.36 | 21.2525 | +5.12 (+12.12%) | 65,112 |
| 13 Mar 2013 | HKD | 39.6799 | 45.44 | 39.6799 | 42.24 | 18.9549 | +3.84 (+10.00%) | 55,363 |
