| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2013 | HKD | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | 0.0 (0.0%) | 0 |
| 11 Jun 2013 | HKD | 18.92 | 19.12 | 18.78 | 18.94 | 18.94 | +0.12 (+0.64%) | 9,692,390 |
| 10 Jun 2013 | HKD | 18.7 | 19.18 | 18.7 | 18.82 | 18.82 | +0.18 (+0.97%) | 13,331,730 |
| 7 Jun 2013 | HKD | 19.48 | 19.58 | 18.6 | 18.64 | 18.64 | -0.64 (-3.32%) | 11,630,150 |
| 6 Jun 2013 | HKD | 19.54 | 19.54 | 18.86 | 19.28 | 19.28 | -0.26 (-1.33%) | 8,347,413 |
| 5 Jun 2013 | HKD | 19.54 | 19.8 | 19.4 | 19.54 | 19.54 | -0.24 (-1.21%) | 9,072,200 |
| 4 Jun 2013 | HKD | 20.35 | 20.6 | 19.74 | 19.78 | 19.78 | -0.52 (-2.56%) | 10,305,450 |
| 3 Jun 2013 | HKD | 20 | 20.6 | 19.92 | 20.3 | 20.3 | -0.15 (-0.73%) | 9,837,693 |
| 31 May 2013 | HKD | 20.7 | 20.85 | 20.1 | 20.45 | 20.45 | -0.45 (-2.15%) | 16,801,971 |
| 30 May 2013 | HKD | 20.85 | 21.1 | 20.7 | 20.9 | 20.9 | +0.2 (+0.97%) | 18,588,420 |
| 29 May 2013 | HKD | 20.35 | 20.85 | 20.1 | 20.7 | 20.7 | +0.25 (+1.22%) | 16,216,260 |
| 28 May 2013 | HKD | 19.9 | 20.7 | 19.76 | 20.45 | 20.45 | +0.73 (+3.70%) | 12,875,260 |
| 27 May 2013 | HKD | 20.2 | 20.3 | 19.7 | 19.72 | 19.72 | -0.48 (-2.38%) | 10,773,880 |
| 24 May 2013 | HKD | 20.55 | 20.6 | 20.1 | 20.2 | 20.2 | +0.1 (+0.50%) | 8,527,470 |
| 23 May 2013 | HKD | 20.15 | 20.6 | 20.05 | 20.1 | 20.1 | -0.05 (-0.25%) | 16,832,480 |
| 22 May 2013 | HKD | 21.05 | 21.05 | 19.94 | 20.15 | 20.15 | -0.95 (-4.50%) | 24,963,699 |
| 21 May 2013 | HKD | 21.85 | 22.15 | 20.75 | 21.1 | 21.1 | -0.95 (-4.31%) | 24,875,900 |
| 20 May 2013 | HKD | 23.1 | 23.1 | 21.8 | 22.05 | 22.05 | -0.75 (-3.29%) | 13,870,880 |
| 17 May 2013 | HKD | 22.8 | 22.8 | 22.8 | 22.8 | 22.8 | 0.0 (0.0%) | 0 |
| 16 May 2013 | HKD | 22.85 | 23 | 22.65 | 22.8 | 22.8 | +0.05 (+0.22%) | 9,552,560 |
| 15 May 2013 | HKD | 22.7 | 22.9 | 22.3 | 22.75 | 22.75 | +0.45 (+2.02%) | 23,626,020 |
| 14 May 2013 | HKD | 22.95 | 23.25 | 22.15 | 22.3 | 22.3 | -0.4 (-1.76%) | 25,444,430 |
| 13 May 2013 | HKD | 22.7 | 22.95 | 22.45 | 22.7 | 22.7 | -0.15 (-0.66%) | 33,837,941 |
| 10 May 2013 | HKD | 24.05 | 24.05 | 22.15 | 22.85 | 22.85 | -2.55 (-10.04%) | 44,807,152 |
| 9 May 2013 | HKD | 25.4 | 25.4 | 25.4 | 25.4 | 25.4 | 0.0 (0.0%) | 0 |
| 8 May 2013 | HKD | 25.4 | 25.4 | 25.4 | 25.4 | 25.4 | 0.0 (0.0%) | 0 |
| 7 May 2013 | HKD | 25.4 | 25.4 | 25.4 | 25.4 | 25.4 | 0.0 (0.0%) | 0 |
| 6 May 2013 | HKD | 25.4 | 25.4 | 25.4 | 25.4 | 25.4 | 0.0 (0.0%) | 0 |
| 3 May 2013 | HKD | 25.25 | 26.05 | 25.05 | 25.4 | 25.4 | +0.05 (+0.20%) | 5,355,208 |
| 2 May 2013 | HKD | 24.9 | 25.5 | 24.85 | 25.35 | 25.35 | -0.05 (-0.20%) | 3,246,611 |
