| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2012 | HKD | 17.42 | 17.7 | 17.38 | 17.62 | 16.5151 | +0.3 (+1.73%) | 6,823,858 |
| 12 Dec 2012 | HKD | 17.3 | 17.38 | 17.16 | 17.32 | 16.2339 | +0.26 (+1.52%) | 7,578,357 |
| 11 Dec 2012 | HKD | 17.38 | 17.38 | 17.02 | 17.06 | 15.9902 | -0.22 (-1.27%) | 4,110,904 |
| 10 Dec 2012 | HKD | 17.34 | 17.4 | 17.12 | 17.28 | 16.1964 | -0.06 (-0.35%) | 6,195,497 |
| 7 Dec 2012 | HKD | 17.34 | 17.46 | 17.2 | 17.34 | 16.2527 | -0.02 (-0.12%) | 7,364,223 |
| 6 Dec 2012 | HKD | 17.2 | 17.44 | 17.2 | 17.36 | 16.2714 | +0.28 (+1.64%) | 11,021,380 |
| 5 Dec 2012 | HKD | 17.32 | 17.38 | 17.02 | 17.08 | 16.009 | -0.16 (-0.93%) | 16,823,990 |
| 4 Dec 2012 | HKD | 18.3 | 18.3 | 17 | 17.24 | 16.1589 | -1.06 (-5.79%) | 12,687,197 |
| 3 Dec 2012 | HKD | 18.36 | 18.36 | 18.16 | 18.3 | 17.1525 | +0.02 (+0.11%) | 2,697,757 |
| 30 Nov 2012 | HKD | 18.36 | 18.36 | 18.24 | 18.28 | 17.1337 | +0.16 (+0.88%) | 6,424,880 |
| 29 Nov 2012 | HKD | 18.36 | 18.36 | 18.08 | 18.12 | 16.9838 | -0.2 (-1.09%) | 6,103,149 |
| 28 Nov 2012 | HKD | 18.22 | 18.34 | 18.16 | 18.32 | 17.1712 | +0.2 (+1.10%) | 8,152,194 |
| 27 Nov 2012 | HKD | 18 | 18.18 | 17.98 | 18.12 | 16.9838 | +0.12 (+0.67%) | 3,720,235 |
| 26 Nov 2012 | HKD | 18 | 18.1 | 17.84 | 18 | 16.8713 | -0.04 (-0.22%) | 2,736,196 |
| 23 Nov 2012 | HKD | 17.94 | 18.16 | 17.82 | 18.04 | 16.9088 | +0.22 (+1.23%) | 3,925,130 |
| 22 Nov 2012 | HKD | 17.92 | 18 | 17.76 | 17.82 | 16.7026 | -0.18 (-1%) | 6,165,719 |
| 21 Nov 2012 | HKD | 18 | 18.08 | 17.92 | 18 | 16.8713 | 0.0 (0.0%) | 6,187,104 |
| 20 Nov 2012 | HKD | 18.1 | 18.1 | 17.88 | 18 | 16.8713 | +0.16 (+0.90%) | 4,861,870 |
| 19 Nov 2012 | HKD | 18.08 | 18.1 | 17.76 | 17.84 | 16.7213 | -0.28 (-1.55%) | 7,001,369 |
| 16 Nov 2012 | HKD | 18.04 | 18.14 | 18.04 | 18.12 | 16.9838 | +0.14 (+0.78%) | 8,176,589 |
| 15 Nov 2012 | HKD | 17.7 | 18 | 17.7 | 17.98 | 16.8525 | -0.02 (-0.11%) | 4,234,168 |
| 14 Nov 2012 | HKD | 17.8 | 18 | 17.66 | 18 | 16.8713 | +0.18 (+1.01%) | 2,986,976 |
| 13 Nov 2012 | HKD | 17.98 | 18 | 17.64 | 17.82 | 16.7026 | -0.12 (-0.67%) | 5,641,629 |
| 12 Nov 2012 | HKD | 17.66 | 17.96 | 17.66 | 17.94 | 16.815 | +0.42 (+2.40%) | 4,530,660 |
| 9 Nov 2012 | HKD | 17.34 | 17.68 | 17.22 | 17.52 | 16.4214 | +0.32 (+1.86%) | 5,569,186 |
| 8 Nov 2012 | HKD | 17.58 | 17.58 | 17.18 | 17.2 | 16.1215 | -0.62 (-3.48%) | 8,004,007 |
| 7 Nov 2012 | HKD | 17.9 | 18 | 17.66 | 17.82 | 16.7026 | +0.12 (+0.68%) | 4,212,216 |
| 6 Nov 2012 | HKD | 17.76 | 17.92 | 17.64 | 17.7 | 16.5901 | -0.22 (-1.23%) | 2,764,342 |
| 5 Nov 2012 | HKD | 17.8 | 18 | 17.66 | 17.92 | 16.7963 | -0.14 (-0.78%) | 6,841,612 |
| 2 Nov 2012 | HKD | 17.5 | 18.18 | 17.24 | 18.06 | 16.9275 | +1.04 (+6.11%) | 15,291,013 |
