| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2013 | HKD | 8.79 | 8.93 | 8.63 | 8.68 | 8.68 | -0.05 (-0.57%) | 938,136 |
| 23 Jan 2013 | HKD | 8.74 | 8.79 | 8.68 | 8.73 | 8.73 | -0.01 (-0.11%) | 456,200 |
| 22 Jan 2013 | HKD | 8.77 | 8.82 | 8.7 | 8.74 | 8.74 | -0.05 (-0.57%) | 1,822,800 |
| 21 Jan 2013 | HKD | 8.75 | 8.8 | 8.73 | 8.79 | 8.79 | +0.04 (+0.46%) | 3,612,500 |
| 18 Jan 2013 | HKD | 8.63 | 8.78 | 8.63 | 8.75 | 8.75 | +0.12 (+1.39%) | 2,160,300 |
| 17 Jan 2013 | HKD | 8.69 | 8.7 | 8.6 | 8.63 | 8.63 | -0.09 (-1.03%) | 2,076,300 |
| 16 Jan 2013 | HKD | 8.72 | 8.78 | 8.6 | 8.72 | 8.72 | -0.04 (-0.46%) | 8,515,700 |
| 15 Jan 2013 | HKD | 8.74 | 8.79 | 8.71 | 8.76 | 8.76 | +0.06 (+0.69%) | 3,047,300 |
| 14 Jan 2013 | HKD | 8.43 | 8.71 | 8.43 | 8.7 | 8.7 | +0.28 (+3.33%) | 1,744,700 |
| 11 Jan 2013 | HKD | 8.57 | 8.6 | 8.4 | 8.42 | 8.42 | -0.15 (-1.75%) | 2,921,900 |
| 10 Jan 2013 | HKD | 8.55 | 8.65 | 8.54 | 8.57 | 8.57 | +0.05 (+0.59%) | 3,150,700 |
| 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 |
