| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2013 | HKD | 23.05 | 23.15 | 22.6 | 22.85 | 22.85 | -0.2 (-0.87%) | 1,018,894 |
| 6 Mar 2013 | HKD | 23.45 | 23.45 | 23 | 23.05 | 23.05 | -0.25 (-1.07%) | 569,687 |
| 5 Mar 2013 | HKD | 23.05 | 23.5 | 23.05 | 23.3 | 23.3 | +0.15 (+0.65%) | 542,244 |
| 4 Mar 2013 | HKD | 23.8 | 23.8 | 22.95 | 23.15 | 23.15 | -0.2 (-0.86%) | 466,553 |
| 1 Mar 2013 | HKD | 23.1 | 23.6 | 23.1 | 23.35 | 23.35 | +0.05 (+0.21%) | 507,250 |
| 28 Feb 2013 | HKD | 22.95 | 23.5 | 22.95 | 23.3 | 23.3 | +0.4 (+1.75%) | 721,558 |
| 27 Feb 2013 | HKD | 23 | 23.55 | 22.9 | 22.9 | 22.9 | -0.1 (-0.43%) | 617,250 |
| 26 Feb 2013 | HKD | 23.25 | 23.4 | 22.75 | 23 | 23 | -0.4 (-1.71%) | 1,208,850 |
| 25 Feb 2013 | HKD | 23.8 | 23.8 | 23.3 | 23.4 | 23.4 | -0.2 (-0.85%) | 654,310 |
| 22 Feb 2013 | HKD | 22.7 | 23.75 | 22.7 | 23.6 | 23.6 | +1.05 (+4.66%) | 1,877,663 |
| 21 Feb 2013 | HKD | 22.7 | 22.7 | 22.3 | 22.55 | 22.55 | -0.15 (-0.66%) | 1,721,000 |
| 20 Feb 2013 | HKD | 22.9 | 23.1 | 22.45 | 22.7 | 22.7 | -0.1 (-0.44%) | 2,398,786 |
| 19 Feb 2013 | HKD | 23.05 | 23.25 | 22.6 | 22.8 | 22.8 | -0.25 (-1.08%) | 1,257,746 |
| 18 Feb 2013 | HKD | 23.8 | 23.8 | 22.95 | 23.05 | 23.05 | -0.15 (-0.65%) | 849,553 |
| 15 Feb 2013 | HKD | 23.1 | 23.35 | 23 | 23.2 | 23.2 | +0.2 (+0.87%) | 1,017,750 |
| 14 Feb 2013 | HKD | 23.35 | 23.55 | 22.8 | 23 | 23 | 0.0 (0.0%) | 1,735,192 |
| 13 Feb 2013 | HKD | 23 | 23 | 23 | 23 | 23 | 0.0 (0.0%) | 0 |
| 12 Feb 2013 | HKD | 23 | 23 | 23 | 23 | 23 | 0.0 (0.0%) | 0 |
| 11 Feb 2013 | HKD | 23 | 23 | 23 | 23 | 23 | 0.0 (0.0%) | 0 |
| 8 Feb 2013 | HKD | 23 | 23.1 | 22.9 | 23 | 23 | +0.15 (+0.66%) | 839,000 |
| 7 Feb 2013 | HKD | 23.2 | 23.25 | 22.8 | 22.85 | 22.85 | -0.15 (-0.65%) | 3,493,201 |
| 6 Feb 2013 | HKD | 23.9 | 23.9 | 22.95 | 23 | 23 | -0.65 (-2.75%) | 2,607,068 |
| 5 Feb 2013 | HKD | 23.5 | 23.8 | 23.3 | 23.65 | 23.65 | -0.25 (-1.05%) | 1,513,000 |
| 4 Feb 2013 | HKD | 24.9 | 24.95 | 23.7 | 23.9 | 23.9 | -0.45 (-1.85%) | 1,380,502 |
| 1 Feb 2013 | HKD | 23 | 24.7 | 22.65 | 24.35 | 24.35 | +1.05 (+4.51%) | 4,980,382 |
| 31 Jan 2013 | HKD | 23.5 | 23.5 | 22.75 | 23.3 | 23.3 | -0.25 (-1.06%) | 4,743,189 |
| 30 Jan 2013 | HKD | 25.35 | 25.65 | 23.25 | 23.55 | 23.55 | -1.65 (-6.55%) | 6,693,203 |
| 29 Jan 2013 | HKD | 25 | 25.5 | 25 | 25.2 | 25.2 | +0.15 (+0.60%) | 1,190,500 |
| 28 Jan 2013 | HKD | 26.2 | 26.2 | 25 | 25.05 | 25.05 | -0.5 (-1.96%) | 1,499,000 |
| 25 Jan 2013 | HKD | 26.25 | 26.45 | 25.2 | 25.55 | 25.55 | -0.65 (-2.48%) | 1,390,550 |
