| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2013 | HKD | 22.65 | 23.45 | 22.6 | 23.4 | 23.4 | +0.75 (+3.31%) | 15,499,580 |
| 19 Mar 2013 | HKD | 21.2 | 22.9 | 21.15 | 22.65 | 22.65 | +1.7 (+8.11%) | 20,290,510 |
| 18 Mar 2013 | HKD | 19.86 | 21.2 | 19.62 | 20.95 | 20.95 | +0.75 (+3.71%) | 12,944,620 |
| 15 Mar 2013 | HKD | 20.1 | 20.6 | 20.1 | 20.2 | 20.2 | -0.5 (-2.42%) | 6,263,996 |
| 14 Mar 2013 | HKD | 20.4 | 20.9 | 19.96 | 20.7 | 20.7 | +0.3 (+1.47%) | 7,535,745 |
| 13 Mar 2013 | HKD | 21.1 | 21.6 | 20.3 | 20.4 | 20.4 | -0.65 (-3.09%) | 7,918,077 |
| 12 Mar 2013 | HKD | 21.75 | 21.75 | 20.85 | 21.05 | 21.05 | -0.6 (-2.77%) | 7,412,300 |
| 11 Mar 2013 | HKD | 21.7 | 22.25 | 21.35 | 21.65 | 21.65 | -0.2 (-0.92%) | 5,619,300 |
| 8 Mar 2013 | HKD | 22.7 | 22.9 | 21.7 | 21.85 | 21.85 | -0.35 (-1.58%) | 6,444,694 |
| 7 Mar 2013 | HKD | 22.45 | 22.6 | 22 | 22.2 | 22.2 | -0.45 (-1.99%) | 3,962,240 |
| 6 Mar 2013 | HKD | 22.35 | 22.8 | 22.25 | 22.65 | 22.65 | 0.0 (0.0%) | 4,688,462 |
| 5 Mar 2013 | HKD | 21.35 | 23.15 | 21.3 | 22.65 | 22.65 | +1.15 (+5.35%) | 9,594,816 |
| 4 Mar 2013 | HKD | 22.5 | 22.5 | 21.35 | 21.5 | 21.5 | -0.8 (-3.59%) | 7,032,501 |
| 1 Mar 2013 | HKD | 21 | 22.4 | 20.85 | 22.3 | 22.3 | +1.35 (+6.44%) | 8,497,712 |
| 28 Feb 2013 | HKD | 20.75 | 21.15 | 20.5 | 20.95 | 20.95 | +0.1 (+0.48%) | 8,692,157 |
| 27 Feb 2013 | HKD | 21.4 | 21.4 | 20.55 | 20.85 | 20.85 | -0.15 (-0.71%) | 5,963,983 |
| 26 Feb 2013 | HKD | 20.95 | 21 | 20.8 | 21 | 21 | 0.0 (0.0%) | 3,684,800 |
| 25 Feb 2013 | HKD | 21 | 21.1 | 20.7 | 21 | 21 | +0.05 (+0.24%) | 4,419,064 |
| 22 Feb 2013 | HKD | 21.05 | 21.2 | 20.8 | 20.95 | 20.95 | -0.4 (-1.87%) | 5,494,185 |
| 21 Feb 2013 | HKD | 21.2 | 21.75 | 21.2 | 21.35 | 21.35 | -0.3 (-1.39%) | 6,511,425 |
| 20 Feb 2013 | HKD | 22 | 22 | 21.35 | 21.65 | 21.65 | -0.45 (-2.04%) | 7,421,000 |
| 19 Feb 2013 | HKD | 22.65 | 22.65 | 22 | 22.1 | 22.1 | -0.4 (-1.78%) | 4,249,187 |
| 18 Feb 2013 | HKD | 22.1 | 22.7 | 22.1 | 22.5 | 22.5 | +0.2 (+0.90%) | 3,918,023 |
| 15 Feb 2013 | HKD | 22.2 | 22.8 | 22 | 22.3 | 22.3 | +0.1 (+0.45%) | 3,634,672 |
| 14 Feb 2013 | HKD | 23.35 | 23.4 | 22.15 | 22.2 | 22.2 | -0.65 (-2.84%) | 4,597,910 |
| 13 Feb 2013 | HKD | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 0.0 (0.0%) | 0 |
| 12 Feb 2013 | HKD | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 0.0 (0.0%) | 0 |
| 11 Feb 2013 | HKD | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 0.0 (0.0%) | 0 |
| 8 Feb 2013 | HKD | 22.25 | 23.35 | 22.25 | 22.85 | 22.85 | +0.6 (+2.70%) | 4,162,164 |
| 7 Feb 2013 | HKD | 22.2 | 22.35 | 21.5 | 22.25 | 22.25 | -0.1 (-0.45%) | 3,735,180 |
