| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Apr 2013 | HKD | 18.38 | 18.46 | 18.26 | 18.44 | 17.2837 | -0.04 (-0.22%) | 7,907,758 |
| 17 Apr 2013 | HKD | 18.78 | 18.82 | 18.38 | 18.48 | 17.3212 | -0.02 (-0.11%) | 16,819,146 |
| 16 Apr 2013 | HKD | 18.72 | 18.76 | 18.42 | 18.5 | 17.3399 | -0.48 (-2.53%) | 10,718,988 |
| 15 Apr 2013 | HKD | 19.16 | 19.18 | 18.88 | 18.98 | 17.7898 | -0.14 (-0.73%) | 7,189,849 |
| 12 Apr 2013 | HKD | 19.38 | 19.38 | 19.08 | 19.12 | 17.9211 | -0.16 (-0.83%) | 5,108,072 |
| 11 Apr 2013 | HKD | 19.3 | 19.46 | 19.02 | 19.28 | 18.071 | +0.08 (+0.42%) | 5,600,351 |
| 10 Apr 2013 | HKD | 19.44 | 19.44 | 19.08 | 19.2 | 17.996 | 0.0 (0.0%) | 4,422,161 |
| 9 Apr 2013 | HKD | 19.44 | 19.44 | 19.08 | 19.2 | 17.996 | +0.24 (+1.27%) | 6,047,401 |
| 8 Apr 2013 | HKD | 19.34 | 19.34 | 18.54 | 18.96 | 17.7711 | +0.14 (+0.74%) | 5,733,568 |
| 5 Apr 2013 | HKD | 19.5 | 19.58 | 18.78 | 18.82 | 17.6399 | -0.64 (-3.29%) | 8,213,553 |
| 4 Apr 2013 | HKD | 19.46 | 19.46 | 19.46 | 19.46 | 18.2397 | 0.0 (0.0%) | 0 |
| 3 Apr 2013 | HKD | 19.8 | 19.8 | 19.04 | 19.46 | 18.2397 | +0.04 (+0.21%) | 5,535,643 |
| 2 Apr 2013 | HKD | 18.92 | 19.58 | 18.92 | 19.42 | 18.2022 | +0.04 (+0.21%) | 5,070,975 |
| 1 Apr 2013 | HKD | 19.38 | 19.38 | 19.38 | 19.38 | 18.1648 | 0.0 (0.0%) | 0 |
| 29 Mar 2013 | HKD | 19.38 | 19.38 | 19.38 | 19.38 | 18.1648 | 0.0 (0.0%) | 0 |
| 28 Mar 2013 | HKD | 20.1 | 20.1 | 19.18 | 19.38 | 18.1648 | -0.52 (-2.61%) | 7,352,551 |
| 27 Mar 2013 | HKD | 19.66 | 20.2 | 19.62 | 19.9 | 18.6521 | +0.46 (+2.37%) | 14,812,219 |
| 26 Mar 2013 | HKD | 18.96 | 19.6 | 18.8 | 19.44 | 18.221 | +0.64 (+3.40%) | 9,444,701 |
| 25 Mar 2013 | HKD | 19.02 | 19.02 | 18.62 | 18.8 | 17.6211 | -0.14 (-0.74%) | 6,006,655 |
| 22 Mar 2013 | HKD | 19 | 19.1 | 18.88 | 18.94 | 17.7523 | -0.18 (-0.94%) | 5,263,298 |
| 21 Mar 2013 | HKD | 19.2 | 19.34 | 18.9 | 19.12 | 17.9211 | +0.28 (+1.49%) | 10,893,224 |
| 20 Mar 2013 | HKD | 18.82 | 19.2 | 18.78 | 18.84 | 17.6586 | +0.22 (+1.18%) | 16,261,712 |
| 19 Mar 2013 | HKD | 18.48 | 18.74 | 18.32 | 18.62 | 17.4524 | +0.42 (+2.31%) | 7,539,387 |
| 18 Mar 2013 | HKD | 18.38 | 18.4 | 18.12 | 18.2 | 17.0587 | -0.16 (-0.87%) | 6,134,238 |
| 15 Mar 2013 | HKD | 18.1 | 18.56 | 18.1 | 18.36 | 17.2087 | +0.28 (+1.55%) | 11,910,183 |
| 14 Mar 2013 | HKD | 18.2 | 18.26 | 17.98 | 18.08 | 16.9463 | -0.16 (-0.88%) | 9,080,821 |
| 13 Mar 2013 | HKD | 18.1 | 18.34 | 17.94 | 18.24 | 17.0962 | +0.3 (+1.67%) | 10,869,058 |
| 12 Mar 2013 | HKD | 18.3 | 18.4 | 17.9 | 17.94 | 16.815 | -0.2 (-1.10%) | 13,335,201 |
| 11 Mar 2013 | HKD | 19 | 19 | 18.1 | 18.14 | 17.0025 | -0.58 (-3.10%) | 12,414,454 |
| 8 Mar 2013 | HKD | 18.44 | 18.86 | 18.42 | 18.72 | 17.5461 | +0.5 (+2.74%) | 8,420,814 |
