| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2013 | HKD | 8.51 | 8.55 | 8.47 | 8.52 | 8.52 | +0.02 (+0.24%) | 1,588,900 |
| 8 Jan 2013 | HKD | 8.61 | 8.61 | 8.46 | 8.5 | 8.5 | -0.13 (-1.51%) | 2,139,900 |
| 7 Jan 2013 | HKD | 8.55 | 8.63 | 8.53 | 8.63 | 8.63 | +0.08 (+0.94%) | 1,280,600 |
| 4 Jan 2013 | HKD | 8.72 | 8.72 | 8.48 | 8.55 | 8.55 | -0.18 (-2.06%) | 1,072,600 |
| 3 Jan 2013 | HKD | 8.75 | 8.75 | 8.7 | 8.73 | 8.73 | +0.01 (+0.11%) | 193,000 |
| 2 Jan 2013 | HKD | 8.54 | 8.72 | 8.54 | 8.72 | 8.72 | +0.24 (+2.83%) | 989,400 |
| 1 Jan 2013 | HKD | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 0.0 (0.0%) | 0 |
| 31 Dec 2012 | HKD | 8.45 | 8.48 | 8.42 | 8.48 | 8.48 | +0.07 (+0.83%) | 119,200 |
| 28 Dec 2012 | HKD | 8.3 | 8.41 | 8.3 | 8.41 | 8.41 | +0.1 (+1.20%) | 169,800 |
| 27 Dec 2012 | HKD | 8.21 | 8.39 | 8.21 | 8.31 | 8.31 | +0.22 (+2.72%) | 444,000 |
| 26 Dec 2012 | HKD | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 0.0 (0.0%) | 0 |
| 25 Dec 2012 | HKD | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 0.0 (0.0%) | 0 |
| 24 Dec 2012 | HKD | 8.09 | 8.09 | 8.05 | 8.09 | 8.09 | +0.05 (+0.62%) | 239,100 |
| 21 Dec 2012 | HKD | 8.06 | 8.15 | 8.04 | 8.04 | 8.04 | -0.07 (-0.86%) | 430,300 |
| 20 Dec 2012 | HKD | 8.04 | 8.12 | 8 | 8.11 | 8.11 | +0.05 (+0.62%) | 675,000 |
| 19 Dec 2012 | HKD | 8.05 | 8.09 | 8.04 | 8.06 | 8.06 | -0.01 (-0.12%) | 853,600 |
| 18 Dec 2012 | HKD | 8.11 | 8.18 | 8.06 | 8.07 | 8.07 | -0.04 (-0.49%) | 3,430,400 |
| 17 Dec 2012 | HKD | 8.08 | 8.12 | 8.04 | 8.11 | 8.11 | +0.09 (+1.12%) | 5,006,100 |
| 14 Dec 2012 | HKD | 7.7 | 8.05 | 7.7 | 8.02 | 8.02 | +0.37 (+4.84%) | 2,256,900 |
| 13 Dec 2012 | HKD | 7.72 | 7.73 | 7.64 | 7.65 | 7.65 | -0.1 (-1.29%) | 1,515,400 |
| 12 Dec 2012 | HKD | 7.79 | 7.79 | 7.66 | 7.75 | 7.75 | +0.03 (+0.39%) | 924,000 |
| 11 Dec 2012 | HKD | 7.73 | 7.76 | 7.69 | 7.72 | 7.72 | -0.04 (-0.52%) | 1,511,100 |
| 10 Dec 2012 | HKD | 7.68 | 7.76 | 7.68 | 7.76 | 7.76 | +0.11 (+1.44%) | 2,747,800 |
| 7 Dec 2012 | HKD | 7.52 | 7.65 | 7.52 | 7.65 | 7.65 | +0.15 (+2%) | 611,200 |
| 6 Dec 2012 | HKD | 7.7 | 7.7 | 7.49 | 7.5 | 7.5 | -0.06 (-0.79%) | 1,567,600 |
| 5 Dec 2012 | HKD | 7.25 | 7.57 | 7.25 | 7.56 | 7.56 | +0.31 (+4.28%) | 8,615,500 |
| 4 Dec 2012 | HKD | 7.14 | 7.25 | 7.14 | 7.25 | 7.25 | +0.09 (+1.26%) | 673,200 |
| 3 Dec 2012 | HKD | 7.32 | 7.32 | 7.16 | 7.16 | 7.16 | -0.12 (-1.65%) | 703,500 |
| 30 Nov 2012 | HKD | 7.22 | 7.28 | 7.19 | 7.28 | 7.28 | +0.07 (+0.97%) | 856,900 |
| 29 Nov 2012 | HKD | 7.27 | 7.29 | 7.19 | 7.21 | 7.21 | -0.03 (-0.41%) | 319,500 |
