| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2013 | HKD | 21.05 | 21.45 | 21 | 21.25 | 19.9175 | +0.25 (+1.19%) | 6,186,001 |
| 29 May 2013 | HKD | 21.85 | 21.85 | 20.9 | 21 | 19.6832 | -0.55 (-2.55%) | 10,377,750 |
| 28 May 2013 | HKD | 20.95 | 21.65 | 20.65 | 21.55 | 20.1987 | +0.95 (+4.61%) | 9,227,161 |
| 27 May 2013 | HKD | 20.2 | 20.9 | 20.1 | 20.6 | 19.3083 | +0.55 (+2.74%) | 9,879,529 |
| 24 May 2013 | HKD | 20.35 | 20.5 | 19.96 | 20.05 | 18.7927 | +0.05 (+0.25%) | 13,932,890 |
| 23 May 2013 | HKD | 20.7 | 20.7 | 19.9 | 20 | 18.7459 | -1.05 (-4.99%) | 22,869,758 |
| 22 May 2013 | HKD | 20.85 | 21.25 | 20.8 | 21.05 | 19.73 | +0.2 (+0.96%) | 8,440,695 |
| 21 May 2013 | HKD | 21.55 | 21.7 | 20.7 | 20.85 | 19.5426 | -0.7 (-3.25%) | 18,781,199 |
| 20 May 2013 | HKD | 21.75 | 21.85 | 21.5 | 21.55 | 20.1987 | 0.0 (0.0%) | 13,739,354 |
| 17 May 2013 | HKD | 21.55 | 21.55 | 21.55 | 21.55 | 20.1987 | 0.0 (0.0%) | 0 |
| 16 May 2013 | HKD | 21.8 | 21.95 | 21.35 | 21.55 | 20.1987 | -0.95 (-4.22%) | 43,405,785 |
| 15 May 2013 | HKD | 21.9 | 22.7 | 21.5 | 22.5 | 21.0891 | +1.05 (+4.90%) | 16,995,281 |
| 14 May 2013 | HKD | 21.4 | 21.5 | 20.85 | 21.45 | 20.105 | +0.45 (+2.14%) | 7,272,412 |
| 13 May 2013 | HKD | 21.4 | 21.4 | 20.6 | 21 | 19.6832 | -0.25 (-1.18%) | 11,833,729 |
| 10 May 2013 | HKD | 20.65 | 21.25 | 20.5 | 21.25 | 19.9175 | +0.75 (+3.66%) | 10,711,253 |
| 9 May 2013 | HKD | 20.65 | 20.7 | 20.15 | 20.5 | 19.2145 | -0.1 (-0.49%) | 5,358,557 |
| 8 May 2013 | HKD | 20.55 | 20.6 | 20.4 | 20.6 | 19.3083 | +0.25 (+1.23%) | 8,717,944 |
| 7 May 2013 | HKD | 20.25 | 20.75 | 20.25 | 20.35 | 19.0739 | +0.59 (+2.99%) | 18,064,029 |
| 6 May 2013 | HKD | 19.6 | 19.88 | 19.6 | 19.76 | 18.5209 | +0.48 (+2.49%) | 9,992,815 |
| 3 May 2013 | HKD | 19.02 | 19.4 | 19.02 | 19.28 | 18.071 | +0.34 (+1.80%) | 6,425,830 |
| 2 May 2013 | HKD | 19.72 | 19.78 | 18.88 | 18.94 | 17.7523 | -0.62 (-3.17%) | 12,006,759 |
| 1 May 2013 | HKD | 19.56 | 19.56 | 19.56 | 19.56 | 18.3335 | 0.0 (0.0%) | 0 |
| 30 Apr 2013 | HKD | 19.6 | 19.8 | 19.44 | 19.56 | 18.3335 | -0.04 (-0.20%) | 10,013,291 |
| 29 Apr 2013 | HKD | 19.96 | 19.98 | 19.28 | 19.6 | 18.371 | -0.16 (-0.81%) | 7,888,147 |
| 26 Apr 2013 | HKD | 19.72 | 19.88 | 19.66 | 19.76 | 18.5209 | +0.28 (+1.44%) | 13,342,776 |
| 25 Apr 2013 | HKD | 18.96 | 19.5 | 18.92 | 19.48 | 18.2585 | +0.48 (+2.53%) | 10,956,118 |
| 24 Apr 2013 | HKD | 18.98 | 19.02 | 18.72 | 19 | 17.8086 | +0.34 (+1.82%) | 9,223,470 |
| 23 Apr 2013 | HKD | 18.9 | 19.1 | 18.64 | 18.66 | 17.4899 | -0.4 (-2.10%) | 8,549,834 |
| 22 Apr 2013 | HKD | 18.72 | 19.1 | 18.62 | 19.06 | 17.8648 | +0.5 (+2.69%) | 6,743,351 |
| 19 Apr 2013 | HKD | 18.5 | 18.74 | 18.44 | 18.56 | 17.3962 | +0.12 (+0.65%) | 6,789,974 |
