| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Apr 2013 | HKD | 22 | 22.3 | 21.6 | 21.7 | 21.7 | -0.3 (-1.36%) | 2,900,565 |
| 17 Apr 2013 | HKD | 22.7 | 22.7 | 21.65 | 22 | 22 | +0.55 (+2.56%) | 2,010,250 |
| 16 Apr 2013 | HKD | 21 | 21.55 | 20.9 | 21.45 | 21.45 | +0.25 (+1.18%) | 1,090,354 |
| 15 Apr 2013 | HKD | 20.95 | 21.7 | 20.95 | 21.2 | 21.2 | -0.15 (-0.70%) | 1,424,191 |
| 12 Apr 2013 | HKD | 22.25 | 22.25 | 20.7 | 21.35 | 21.35 | -0.75 (-3.39%) | 3,070,700 |
| 11 Apr 2013 | HKD | 22.95 | 23 | 22.05 | 22.1 | 22.1 | -0.9 (-3.91%) | 1,608,178 |
| 10 Apr 2013 | HKD | 23.25 | 23.25 | 22.8 | 23 | 23 | 0.0 (0.0%) | 548,000 |
| 9 Apr 2013 | HKD | 23.2 | 23.65 | 23 | 23 | 23 | -0.05 (-0.22%) | 789,180 |
| 8 Apr 2013 | HKD | 23.5 | 23.5 | 23 | 23.05 | 23.05 | +0.05 (+0.22%) | 377,750 |
| 5 Apr 2013 | HKD | 23.6 | 23.6 | 23 | 23 | 23 | -0.3 (-1.29%) | 722,000 |
| 4 Apr 2013 | HKD | 23.3 | 23.3 | 23.3 | 23.3 | 23.3 | 0.0 (0.0%) | 0 |
| 3 Apr 2013 | HKD | 24.35 | 24.35 | 23 | 23.3 | 23.3 | -1.05 (-4.31%) | 1,188,500 |
| 2 Apr 2013 | HKD | 23.7 | 24.85 | 23.7 | 24.35 | 24.35 | +0.75 (+3.18%) | 1,096,547 |
| 1 Apr 2013 | HKD | 23.6 | 23.6 | 23.6 | 23.6 | 23.6 | 0.0 (0.0%) | 0 |
| 29 Mar 2013 | HKD | 23.6 | 23.6 | 23.6 | 23.6 | 23.6 | 0.0 (0.0%) | 0 |
| 28 Mar 2013 | HKD | 23.65 | 23.8 | 23.35 | 23.6 | 23.6 | 0.0 (0.0%) | 684,452 |
| 27 Mar 2013 | HKD | 23.35 | 24.15 | 23.25 | 23.6 | 23.6 | +0.45 (+1.94%) | 1,406,650 |
| 26 Mar 2013 | HKD | 23.1 | 23.25 | 22.95 | 23.15 | 23.15 | +0.15 (+0.65%) | 621,750 |
| 25 Mar 2013 | HKD | 22.5 | 23.15 | 22.1 | 23 | 23 | +0.6 (+2.68%) | 909,058 |
| 22 Mar 2013 | HKD | 22.7 | 22.95 | 22.3 | 22.4 | 22.4 | -0.2 (-0.88%) | 1,936,600 |
| 21 Mar 2013 | HKD | 23 | 23 | 22.5 | 22.6 | 22.6 | -0.35 (-1.53%) | 537,750 |
| 20 Mar 2013 | HKD | 23.15 | 23.15 | 22.85 | 22.95 | 22.95 | -0.15 (-0.65%) | 1,042,750 |
| 19 Mar 2013 | HKD | 23 | 23.15 | 22.6 | 23.1 | 23.1 | +0.3 (+1.32%) | 636,545 |
| 18 Mar 2013 | HKD | 23 | 23.2 | 22.6 | 22.8 | 22.8 | -0.2 (-0.87%) | 701,701 |
| 15 Mar 2013 | HKD | 23 | 23.4 | 22.9 | 23 | 23 | 0.0 (0.0%) | 444,817 |
| 14 Mar 2013 | HKD | 23 | 23.25 | 22.8 | 23 | 23 | -0.2 (-0.86%) | 331,250 |
| 13 Mar 2013 | HKD | 23.15 | 23.25 | 23 | 23.2 | 23.2 | +0.05 (+0.22%) | 281,250 |
| 12 Mar 2013 | HKD | 23.35 | 23.4 | 23.15 | 23.15 | 23.15 | -0.3 (-1.28%) | 1,052,431 |
| 11 Mar 2013 | HKD | 23.55 | 23.55 | 23.1 | 23.45 | 23.45 | +0.1 (+0.43%) | 601,550 |
| 8 Mar 2013 | HKD | 23 | 23.8 | 23 | 23.35 | 23.35 | +0.5 (+2.19%) | 870,500 |
