| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2013 | HKD | 20.8 | 20.95 | 20.4 | 20.5 | 19.2145 | -0.5 (-2.38%) | 7,023,300 |
| 23 Jan 2013 | HKD | 21.6 | 21.9 | 20.65 | 21 | 19.6832 | -0.8 (-3.67%) | 8,433,226 |
| 22 Jan 2013 | HKD | 21 | 21.85 | 21 | 21.8 | 20.433 | +0.4 (+1.87%) | 4,893,158 |
| 21 Jan 2013 | HKD | 20.9 | 21.5 | 20.85 | 21.4 | 20.0581 | +0.65 (+3.13%) | 4,233,038 |
| 18 Jan 2013 | HKD | 20.5 | 21 | 20.5 | 20.75 | 19.4488 | +0.3 (+1.47%) | 3,909,719 |
| 17 Jan 2013 | HKD | 20.7 | 20.8 | 20.4 | 20.45 | 19.1677 | +0.05 (+0.25%) | 3,631,889 |
| 16 Jan 2013 | HKD | 21.15 | 21.15 | 20.25 | 20.4 | 19.1208 | -0.35 (-1.69%) | 4,572,591 |
| 15 Jan 2013 | HKD | 20.8 | 20.95 | 20.55 | 20.75 | 19.4488 | +0.2 (+0.97%) | 5,069,204 |
| 14 Jan 2013 | HKD | 20.25 | 20.75 | 20.2 | 20.55 | 19.2614 | +0.3 (+1.48%) | 4,910,947 |
| 11 Jan 2013 | HKD | 20.1 | 20.35 | 19.72 | 20.25 | 18.9802 | -0.15 (-0.74%) | 6,359,070 |
| 10 Jan 2013 | HKD | 20 | 20.75 | 19.96 | 20.4 | 19.1208 | +0.66 (+3.34%) | 16,294,103 |
| 9 Jan 2013 | HKD | 19.18 | 19.8 | 19.12 | 19.74 | 18.5022 | +0.66 (+3.46%) | 5,821,530 |
| 8 Jan 2013 | HKD | 19.5 | 19.5 | 18.86 | 19.08 | 17.8836 | -0.12 (-0.63%) | 6,806,910 |
| 7 Jan 2013 | HKD | 19 | 19.28 | 18.92 | 19.2 | 17.996 | +0.2 (+1.05%) | 5,515,621 |
| 4 Jan 2013 | HKD | 19.08 | 19.1 | 18.7 | 19 | 17.8086 | +0.46 (+2.48%) | 6,487,335 |
| 3 Jan 2013 | HKD | 18.46 | 18.76 | 18.4 | 18.54 | 17.3774 | +0.26 (+1.42%) | 6,802,680 |
| 2 Jan 2013 | HKD | 18.2 | 18.34 | 18.18 | 18.28 | 17.1337 | +0.28 (+1.56%) | 3,369,360 |
| 1 Jan 2013 | HKD | 18 | 18 | 18 | 18 | 16.8713 | 0.0 (0.0%) | 0 |
| 31 Dec 2012 | HKD | 18.18 | 18.18 | 17.92 | 18 | 16.8713 | -0.06 (-0.33%) | 1,206,599 |
| 28 Dec 2012 | HKD | 18.3 | 18.3 | 17.9 | 18.06 | 16.9275 | +0.12 (+0.67%) | 3,274,321 |
| 27 Dec 2012 | HKD | 18 | 18.06 | 17.78 | 17.94 | 16.815 | -0.06 (-0.33%) | 1,676,934 |
| 26 Dec 2012 | HKD | 18 | 18 | 18 | 18 | 16.8713 | 0.0 (0.0%) | 0 |
| 25 Dec 2012 | HKD | 18 | 18 | 18 | 18 | 16.8713 | 0.0 (0.0%) | 0 |
| 24 Dec 2012 | HKD | 18.1 | 18.1 | 17.94 | 18 | 16.8713 | -0.02 (-0.11%) | 1,498,230 |
| 21 Dec 2012 | HKD | 18.24 | 18.24 | 17.82 | 18.02 | 16.89 | -0.04 (-0.22%) | 3,613,317 |
| 20 Dec 2012 | HKD | 18.1 | 18.1 | 17.76 | 18.06 | 16.9275 | +0.08 (+0.44%) | 4,208,385 |
| 19 Dec 2012 | HKD | 17.6 | 18.02 | 17.58 | 17.98 | 16.8525 | +0.42 (+2.39%) | 8,639,288 |
| 18 Dec 2012 | HKD | 17.82 | 17.82 | 17.54 | 17.56 | 16.4589 | -0.22 (-1.24%) | 3,485,567 |
| 17 Dec 2012 | HKD | 18.1 | 18.1 | 17.6 | 17.78 | 16.6651 | -0.04 (-0.22%) | 4,685,991 |
| 14 Dec 2012 | HKD | 17.5 | 17.88 | 17.5 | 17.82 | 16.7026 | +0.2 (+1.14%) | 7,642,773 |
