| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2012 | HKD | 1.3615 | 1.399 | 1.3365 | 1.399 | 11.2002 | -0.025 (-1.76%) | 72,100 |
| 21 Dec 2012 | HKD | 1.5988 | 1.5988 | 1.349 | 1.424 | 11.4003 | -0.237 (-14.28%) | 432,600 |
| 20 Dec 2012 | HKD | 1.7487 | 1.8112 | 1.6488 | 1.6613 | 13.3001 | -0.2 (-10.74%) | 255,885 |
| 19 Dec 2012 | HKD | 1.9111 | 1.9236 | 1.7862 | 1.8611 | 14.8997 | +0.037 (+2.05%) | 59,770 |
| 18 Dec 2012 | HKD | 1.8611 | 1.9361 | 1.7987 | 1.8237 | 14.6002 | -0.025 (-1.35%) | 526,100 |
| 17 Dec 2012 | HKD | 1.8362 | 1.8861 | 1.7487 | 1.8487 | 14.8004 | +0.013 (+0.68%) | 477,050 |
| 14 Dec 2012 | HKD | 1.7987 | 1.8487 | 1.6738 | 1.8362 | 14.7003 | +0.037 (+2.08%) | 404,214 |
| 13 Dec 2012 | HKD | 1.8112 | 1.8736 | 1.6738 | 1.7987 | 14.4001 | -0.013 (-0.69%) | 181,890 |
| 12 Dec 2012 | HKD | 1.8736 | 1.8736 | 1.7113 | 1.8112 | 14.5002 | -0.15 (-7.64%) | 189,322 |
| 11 Dec 2012 | HKD | 1.9486 | 1.9985 | 1.7862 | 1.9611 | 15.7002 | +0.025 (+1.29%) | 179,400 |
| 10 Dec 2012 | HKD | 1.9985 | 1.9985 | 1.7737 | 1.9361 | 15.5001 | +0.013 (+0.65%) | 173,650 |
| 7 Dec 2012 | HKD | 1.9985 | 1.9985 | 1.7113 | 1.9236 | 15.4 | -0.2 (-9.41%) | 195,557 |
| 6 Dec 2012 | HKD | 1.9985 | 2.1484 | 1.9736 | 2.1235 | 17.0004 | +0.125 (+6.25%) | 106,900 |
| 5 Dec 2012 | HKD | 2.1235 | 2.1235 | 1.9486 | 1.9985 | 15.9997 | -0.125 (-5.89%) | 119,100 |
| 4 Dec 2012 | HKD | 2.0735 | 2.1734 | 2.0485 | 2.1235 | 17.0004 | +0.05 (+2.41%) | 59,000 |
| 3 Dec 2012 | HKD | 2.4482 | 2.4482 | 2.0485 | 2.0735 | 16.6001 | -0.162 (-7.26%) | 114,150 |
| 30 Nov 2012 | HKD | 2.0735 | 2.2359 | 1.9985 | 2.2359 | 17.9002 | +0.137 (+6.55%) | 85,250 |
| 29 Nov 2012 | HKD | 2.036 | 2.3483 | 1.9736 | 2.0985 | 16.8002 | +0.037 (+1.82%) | 238,300 |
| 28 Nov 2012 | HKD | 1.6863 | 2.0985 | 1.5988 | 2.061 | 16.5 | +4.74 (+40.31%) | 249,450 |
| 28 Nov 2012 |
|
|||||||
| 27 Nov 2012 | HKD | 2.6855 | 2.8729 | 2.1234 | 2.3483 | 11.7601 | -0.262 (-10.05%) | 374,992 |
| 26 Nov 2012 | HKD | 2.3608 | 2.6106 | 2.1859 | 2.6106 | 13.0736 | +0.387 (+17.41%) | 321,086 |
| 23 Nov 2012 | HKD | 2.5481 | 2.5981 | 2.1484 | 2.2234 | 11.1346 | -0.312 (-12.32%) | 96,877 |
| 22 Nov 2012 | HKD | 2.6231 | 2.6231 | 2.4857 | 2.5357 | 12.6985 | -0.1 (-3.79%) | 94,008 |
| 21 Nov 2012 | HKD | 2.9603 | 2.9978 | 2.5981 | 2.6356 | 13.1988 | -0.25 (-8.66%) | 115,741 |
| 20 Nov 2012 | HKD | 3.2476 | 3.2476 | 2.8729 | 2.8854 | 14.4498 | -0.175 (-5.72%) | 24,619 |
| 19 Nov 2012 | HKD | 3.1227 | 3.3101 | 3.0103 | 3.0603 | 15.3257 | +0.087 (+2.94%) | 37,408 |
| 16 Nov 2012 | HKD | 2.9728 | 2.9728 | 2.9728 | 2.9728 | 14.8875 | 0.0 (0.0%) | 1,918 |
| 15 Nov 2012 | HKD | 2.8854 | 3.0603 | 2.8854 | 2.9728 | 14.8875 | -0.087 (-2.86%) | 44,202 |
| 14 Nov 2012 | HKD | 2.9978 | 3.1227 | 2.9853 | 3.0603 | 15.3257 | +0.037 (+1.24%) | 90,003 |
| 13 Nov 2012 | HKD | 3.1102 | 3.2476 | 2.9978 | 3.0228 | 15.1379 | +0.025 (+0.83%) | 195,993 |
