| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2012 | HKD | 4.0315 | 4.0401 | 3.9626 | 3.9798 | 3.9798 | -0.043 (-1.07%) | 6,340,714 |
| 12 Dec 2012 | HKD | 4.0315 | 4.0315 | 3.9798 | 4.0229 | 4.0229 | +0.052 (+1.30%) | 5,760,994 |
| 11 Dec 2012 | HKD | 3.9798 | 4.0057 | 3.9195 | 3.9712 | 3.9712 | -0.009 (-0.22%) | 6,780,272 |
| 10 Dec 2012 | HKD | 3.9885 | 4.0488 | 3.9626 | 3.9798 | 3.9798 | 0.0 (0.0%) | 9,022,500 |
| 7 Dec 2012 | HKD | 3.9023 | 3.9885 | 3.9023 | 3.9798 | 3.9798 | +0.103 (+2.66%) | 17,870,711 |
| 6 Dec 2012 | HKD | 3.8334 | 3.9109 | 3.8162 | 3.8765 | 3.8765 | +0.069 (+1.81%) | 10,168,780 |
| 5 Dec 2012 | HKD | 3.687 | 3.8334 | 3.687 | 3.8076 | 3.8076 | +0.086 (+2.32%) | 9,402,500 |
| 4 Dec 2012 | HKD | 3.7731 | 3.7731 | 3.687 | 3.7214 | 3.7214 | -0.026 (-0.69%) | 5,084,337 |
| 3 Dec 2012 | HKD | 3.7903 | 3.7989 | 3.73 | 3.7473 | 3.7473 | -0.009 (-0.23%) | 6,492,000 |
| 30 Nov 2012 | HKD | 3.8076 | 3.8162 | 3.7473 | 3.7559 | 3.7559 | -0.017 (-0.46%) | 10,470,040 |
| 29 Nov 2012 | HKD | 3.8162 | 3.8334 | 3.7473 | 3.7731 | 3.7731 | -0.017 (-0.45%) | 4,937,900 |
| 28 Nov 2012 | HKD | 3.7386 | 3.8248 | 3.73 | 3.7903 | 3.7903 | +0.017 (+0.46%) | 3,648,214 |
| 27 Nov 2012 | HKD | 3.8592 | 3.8937 | 3.7645 | 3.7731 | 3.7731 | -0.077 (-2.01%) | 6,611,653 |
| 26 Nov 2012 | HKD | 3.9023 | 3.9454 | 3.8248 | 3.8506 | 3.8506 | -0.026 (-0.67%) | 8,229,788 |
| 23 Nov 2012 | HKD | 3.8765 | 3.9368 | 3.8592 | 3.8765 | 3.8765 | 0.0 (0.0%) | 8,709,134 |
| 22 Nov 2012 | HKD | 3.8765 | 3.8851 | 3.842 | 3.8765 | 3.8765 | +0.026 (+0.67%) | 3,164,000 |
| 21 Nov 2012 | HKD | 3.8679 | 3.8765 | 3.7559 | 3.8506 | 3.8506 | +0.06 (+1.59%) | 6,483,433 |
| 20 Nov 2012 | HKD | 3.9023 | 3.9282 | 3.7817 | 3.7903 | 3.7903 | -0.086 (-2.22%) | 5,165,000 |
| 19 Nov 2012 | HKD | 3.9368 | 3.9454 | 3.8506 | 3.8765 | 3.8765 | -0.034 (-0.88%) | 3,298,645 |
| 16 Nov 2012 | HKD | 3.8765 | 3.9971 | 3.8765 | 3.9109 | 3.9109 | +0.086 (+2.25%) | 16,889,850 |
| 15 Nov 2012 | HKD | 3.7817 | 4.0229 | 3.7386 | 3.8248 | 3.8248 | -0.017 (-0.45%) | 14,810,200 |
| 14 Nov 2012 | HKD | 3.7042 | 3.842 | 3.7042 | 3.842 | 3.842 | +0.164 (+4.45%) | 6,390,000 |
| 13 Nov 2012 | HKD | 3.8937 | 3.8937 | 3.6697 | 3.6783 | 3.6783 | -0.172 (-4.47%) | 9,597,464 |
| 12 Nov 2012 | HKD | 3.8679 | 3.9368 | 3.8162 | 3.8506 | 3.8506 | -0.017 (-0.45%) | 7,576,040 |
| 9 Nov 2012 | HKD | 3.7731 | 3.9454 | 3.7731 | 3.8679 | 3.8679 | +0.06 (+1.58%) | 9,564,289 |
| 8 Nov 2012 | HKD | 3.9195 | 3.954 | 3.7989 | 3.8076 | 3.8076 | -0.233 (-5.75%) | 22,603,850 |
| 7 Nov 2012 | HKD | 3.9971 | 4.0488 | 3.9368 | 4.0401 | 4.0401 | +0.086 (+2.18%) | 10,582,900 |
| 6 Nov 2012 | HKD | 3.9971 | 4.0401 | 3.8851 | 3.954 | 3.954 | -0.086 (-2.13%) | 12,370,350 |
| 5 Nov 2012 | HKD | 4.1091 | 4.1177 | 3.9885 | 4.0401 | 4.0401 | 0.0 (0.0%) | 9,963,246 |
| 2 Nov 2012 | HKD | 4.178 | 4.1866 | 4.0315 | 4.0401 | 4.0401 | -0.052 (-1.26%) | 16,819,740 |
