| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2013 | HKD | 5.8664 | 5.9008 | 5.6769 | 5.7802 | 5.7802 | -0.086 (-1.47%) | 16,975,900 |
| 29 May 2013 | HKD | 5.7975 | 5.9267 | 5.7889 | 5.8664 | 5.8664 | +0.052 (+0.89%) | 26,246,000 |
| 28 May 2013 | HKD | 5.4443 | 5.8233 | 5.384 | 5.8147 | 5.8147 | +0.37 (+6.80%) | 31,118,369 |
| 27 May 2013 | HKD | 5.5563 | 5.6252 | 5.2978 | 5.4443 | 5.4443 | -0.112 (-2.02%) | 17,941,779 |
| 24 May 2013 | HKD | 5.5304 | 5.6424 | 5.5132 | 5.5563 | 5.5563 | +0.086 (+1.58%) | 14,175,970 |
| 23 May 2013 | HKD | 5.5046 | 5.6424 | 5.4357 | 5.4701 | 5.4701 | +0.043 (+0.79%) | 34,077,578 |
| 22 May 2013 | HKD | 4.824 | 5.4271 | 4.8154 | 5.4271 | 5.4271 | 0.0 (0.0%) | 22,461,150 |
| 21 May 2013 | HKD | 5.5132 | 5.5218 | 5.4012 | 5.4271 | 5.4271 | -0.06 (-1.10%) | 13,738,980 |
| 20 May 2013 | HKD | 5.4701 | 5.539 | 5.4529 | 5.4874 | 5.4874 | -0.773 (-12.34%) | 20,550,279 |
| 17 May 2013 | HKD | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | +0.867 (+16.09%) | 0 |
| 16 May 2013 | HKD | 5.3237 | 5.4271 | 5.2203 | 5.3926 | 5.3926 | +0.077 (+1.46%) | 21,712,150 |
| 15 May 2013 | HKD | 5.1514 | 5.3237 | 5.0825 | 5.3151 | 5.3151 | +0.181 (+3.52%) | 25,406,221 |
| 14 May 2013 | HKD | 5.1169 | 5.16 | 5.0394 | 5.1342 | 5.1342 | +0.052 (+1.02%) | 16,057,580 |
| 13 May 2013 | HKD | 5.0997 | 5.1686 | 5.0653 | 5.0825 | 5.0825 | -0.026 (-0.51%) | 21,001,770 |
| 10 May 2013 | HKD | 4.9619 | 5.1342 | 4.9619 | 5.1083 | 5.1083 | +0.155 (+3.13%) | 29,906,221 |
| 9 May 2013 | HKD | 5.0136 | 5.0566 | 4.8843 | 4.9533 | 4.9533 | -0.009 (-0.17%) | 31,454,990 |
| 8 May 2013 | HKD | 4.7637 | 4.9619 | 4.7465 | 4.9619 | 4.9619 | +0.276 (+5.88%) | 47,760,039 |
| 7 May 2013 | HKD | 4.6345 | 4.7034 | 4.6345 | 4.6862 | 4.6862 | +0.052 (+1.12%) | 7,128,623 |
| 6 May 2013 | HKD | 4.6001 | 4.7465 | 4.6001 | 4.6345 | 4.6345 | +0.06 (+1.32%) | 13,237,620 |
| 3 May 2013 | HKD | 4.6001 | 4.6259 | 4.5484 | 4.5742 | 4.5742 | 0.0 (0.0%) | 12,837,310 |
| 2 May 2013 | HKD | 4.557 | 4.6173 | 4.5225 | 4.5742 | 4.5742 | -0.736 (-13.86%) | 8,627,287 |
| 1 May 2013 | HKD | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | +0.736 (+16.09%) | 0 |
| 30 Apr 2013 | HKD | 4.6431 | 4.6862 | 4.5053 | 4.5742 | 4.5742 | -0.06 (-1.30%) | 10,914,350 |
| 29 Apr 2013 | HKD | 4.7379 | 4.7379 | 4.6173 | 4.6345 | 4.6345 | -0.112 (-2.36%) | 4,052,900 |
| 26 Apr 2013 | HKD | 4.7551 | 4.7896 | 4.7207 | 4.7465 | 4.7465 | -0.009 (-0.18%) | 6,281,881 |
| 25 Apr 2013 | HKD | 4.8068 | 4.8068 | 4.7207 | 4.7551 | 4.7551 | -0.043 (-0.90%) | 5,820,221 |
| 24 Apr 2013 | HKD | 4.7551 | 4.7982 | 4.7121 | 4.7982 | 4.7982 | +0.095 (+2.02%) | 9,557,111 |
| 23 Apr 2013 | HKD | 4.7121 | 4.7379 | 4.669 | 4.7034 | 4.7034 | +0.017 (+0.37%) | 6,822,600 |
| 22 Apr 2013 | HKD | 4.6862 | 4.7293 | 4.5742 | 4.6862 | 4.6862 | +0.043 (+0.93%) | 7,648,209 |
| 19 Apr 2013 | HKD | 4.5656 | 4.6776 | 4.5225 | 4.6431 | 4.6431 | +0.043 (+0.93%) | 6,034,154 |
