| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2013 | HKD | 26.95 | 27 | 26.15 | 26.2 | 26.2 | -1.1 (-4.03%) | 564,250 |
| 23 Jan 2013 | HKD | 27 | 27.6 | 26.8 | 27.3 | 27.3 | +0.2 (+0.74%) | 949,900 |
| 22 Jan 2013 | HKD | 27 | 27.15 | 26.6 | 27.1 | 27.1 | +0.5 (+1.88%) | 332,650 |
| 21 Jan 2013 | HKD | 26.5 | 26.8 | 26.5 | 26.6 | 26.6 | +0.4 (+1.53%) | 434,500 |
| 18 Jan 2013 | HKD | 26.35 | 26.45 | 26.1 | 26.2 | 26.2 | -0.35 (-1.32%) | 442,755 |
| 17 Jan 2013 | HKD | 25.75 | 26.65 | 25.55 | 26.55 | 26.55 | +0.8 (+3.11%) | 877,000 |
| 16 Jan 2013 | HKD | 25.55 | 25.85 | 25.2 | 25.75 | 25.75 | +0.05 (+0.19%) | 720,578 |
| 15 Jan 2013 | HKD | 25.5 | 25.8 | 25.1 | 25.7 | 25.7 | -0.05 (-0.19%) | 396,450 |
| 14 Jan 2013 | HKD | 25.9 | 26 | 25.5 | 25.75 | 25.75 | -0.05 (-0.19%) | 323,297 |
| 11 Jan 2013 | HKD | 25.4 | 26 | 25.35 | 25.8 | 25.8 | +0.45 (+1.78%) | 1,330,250 |
| 10 Jan 2013 | HKD | 25.1 | 25.65 | 25 | 25.35 | 25.35 | +0.1 (+0.40%) | 751,000 |
| 9 Jan 2013 | HKD | 25.3 | 25.3 | 25 | 25.25 | 25.25 | -0.05 (-0.20%) | 562,054 |
| 8 Jan 2013 | HKD | 25.5 | 25.6 | 25 | 25.3 | 25.3 | -0.5 (-1.94%) | 233,250 |
| 7 Jan 2013 | HKD | 24.55 | 25.9 | 24.4 | 25.8 | 25.8 | +1.25 (+5.09%) | 1,620,711 |
| 4 Jan 2013 | HKD | 25 | 25 | 24.4 | 24.55 | 24.55 | -0.05 (-0.20%) | 602,561 |
| 3 Jan 2013 | HKD | 25.2 | 25.2 | 24.3 | 24.6 | 24.6 | -0.15 (-0.61%) | 721,575 |
| 2 Jan 2013 | HKD | 25.2 | 25.2 | 24.6 | 24.75 | 24.75 | +0.2 (+0.81%) | 680,371 |
| 1 Jan 2013 | HKD | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 0.0 (0.0%) | 0 |
| 31 Dec 2012 | HKD | 24.7 | 24.95 | 21.5 | 24.55 | 24.55 | -0.1 (-0.41%) | 940,600 |
| 28 Dec 2012 | HKD | 24.6 | 24.85 | 24.55 | 24.65 | 24.65 | -0.2 (-0.80%) | 859,700 |
| 27 Dec 2012 | HKD | 24.9 | 25.6 | 24.65 | 24.85 | 24.85 | -0.05 (-0.20%) | 451,861 |
| 26 Dec 2012 | HKD | 24.9 | 24.9 | 24.9 | 24.9 | 24.9 | 0.0 (0.0%) | 0 |
| 25 Dec 2012 | HKD | 24.9 | 24.9 | 24.9 | 24.9 | 24.9 | 0.0 (0.0%) | 0 |
| 24 Dec 2012 | HKD | 25.85 | 26 | 24.7 | 24.9 | 24.9 | -0.6 (-2.35%) | 1,106,814 |
| 21 Dec 2012 | HKD | 25.85 | 26.05 | 24.45 | 25.5 | 25.5 | -0.15 (-0.58%) | 1,098,000 |
| 20 Dec 2012 | HKD | 25.65 | 25.9 | 25.4 | 25.65 | 25.65 | -0.25 (-0.97%) | 111,722 |
| 19 Dec 2012 | HKD | 25.5 | 26 | 25.5 | 25.9 | 25.9 | +0.7 (+2.78%) | 439,148 |
| 18 Dec 2012 | HKD | 25.1 | 25.25 | 25 | 25.2 | 25.2 | 0.0 (0.0%) | 480,416 |
| 17 Dec 2012 | HKD | 25.9 | 25.9 | 25 | 25.2 | 25.2 | -0.7 (-2.70%) | 641,000 |
| 14 Dec 2012 | HKD | 25.8 | 26.05 | 25.5 | 25.9 | 25.9 | +0.15 (+0.58%) | 669,197 |
