| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2012 | HKD | 0.255 | 0.265 | 0.24 | 0.24 | 0.2066 | -0.01 (-4%) | 7,110,911 |
| 13 Dec 2012 | HKD | 0.23 | 0.26 | 0.221 | 0.25 | 0.2152 | +0.037 (+17.37%) | 9,527,691 |
| 12 Dec 2012 | HKD | 0.22 | 0.225 | 0.21 | 0.213 | 0.1833 | -0.013 (-5.75%) | 1,068,960 |
| 11 Dec 2012 | HKD | 0.232 | 0.232 | 0.222 | 0.226 | 0.1945 | -0.006 (-2.59%) | 3,044,213 |
| 10 Dec 2012 | HKD | 0.228 | 0.236 | 0.216 | 0.232 | 0.1997 | -0.004 (-1.69%) | 1,394,296 |
| 7 Dec 2012 | HKD | 0.232 | 0.248 | 0.232 | 0.236 | 0.2031 | +0.002 (+0.85%) | 3,067,452 |
| 6 Dec 2012 | HKD | 0.218 | 0.255 | 0.218 | 0.234 | 0.2014 | +0.02 (+9.35%) | 12,076,929 |
| 5 Dec 2012 | HKD | 0.2 | 0.214 | 0.189 | 0.214 | 0.1842 | +0.016 (+8.03%) | 6,030,331 |
| 4 Dec 2012 | HKD | 0.207 | 0.22 | 0.194 | 0.1981 | 0.1705 | -0.03 (-13.11%) | 2,591,067 |
| 3 Dec 2012 | HKD | 0.239 | 0.239 | 0.22 | 0.228 | 0.1962 | -0.011 (-4.60%) | 3,288,215 |
| 30 Nov 2012 | HKD | 0.255 | 0.26 | 0.23 | 0.239 | 0.2057 | -0.016 (-6.27%) | 5,007,847 |
| 29 Nov 2012 | HKD | 0.225 | 0.265 | 0.22 | 0.255 | 0.2195 | +0.026 (+11.35%) | 13,262,081 |
| 28 Nov 2012 | HKD | 0.295 | 0.33 | 0.226 | 0.229 | 0.1971 | -0.031 (-11.92%) | 63,777,431 |
| 27 Nov 2012 | HKD | 0.15 | 0.27 | 0.147 | 0.26 | 0.2238 | +0.12 (+85.71%) | 71,796,958 |
| 26 Nov 2012 | HKD | 0.12 | 0.145 | 0.12 | 0.14 | 0.1205 | +0.016 (+12.90%) | 13,338,767 |
| 23 Nov 2012 | HKD | 0.104 | 0.135 | 0.104 | 0.124 | 0.1067 | +0.022 (+21.57%) | 8,458,730 |
| 22 Nov 2012 | HKD | 0.109 | 0.109 | 0.098 | 0.102 | 0.0878 | +0.004 (+4.08%) | 906,293 |
| 21 Nov 2012 | HKD | 0.111 | 0.111 | 0.098 | 0.098 | 0.0843 | 0.0 (0.0%) | 336,955 |
| 20 Nov 2012 | HKD | 0.096 | 0.098 | 0.095 | 0.098 | 0.0843 | -0.005 (-4.85%) | 2,521,352 |
| 19 Nov 2012 | HKD | 0.1 | 0.105 | 0.1 | 0.103 | 0.0886 | -0.002 (-1.90%) | 2,323,827 |
| 16 Nov 2012 | HKD | 0.113 | 0.113 | 0.104 | 0.105 | 0.0904 | -0.009 (-7.89%) | 3,160,405 |
| 15 Nov 2012 | HKD | 0.112 | 0.114 | 0.112 | 0.114 | 0.0981 | -0.006 (-5.00%) | 151,049 |
| 14 Nov 2012 | HKD | 0.112 | 0.12 | 0.112 | 0.12 | 0.1033 | 0.0 (0.0%) | 116,191 |
| 13 Nov 2012 | HKD | 0.12 | 0.12 | 0.12 | 0.12 | 0.1033 | -0.001 (-0.83%) | 395,051 |
| 12 Nov 2012 | HKD | 0.121 | 0.121 | 0.121 | 0.121 | 0.1041 | 0.0 (0.0%) | 174,287 |
| 9 Nov 2012 | HKD | 0.117 | 0.121 | 0.115 | 0.121 | 0.1041 | 0.0 (0.0%) | 639,052 |
| 8 Nov 2012 | HKD | 0.121 | 0.122 | 0.116 | 0.121 | 0.1041 | -0.001 (-0.82%) | 1,464,011 |
| 7 Nov 2012 | HKD | 0.124 | 0.124 | 0.122 | 0.122 | 0.105 | -0.002 (-1.61%) | 302,098 |
| 6 Nov 2012 | HKD | 0.123 | 0.125 | 0.121 | 0.124 | 0.1067 | 0.0 (0.0%) | 6,832,051 |
| 5 Nov 2012 | HKD | 0.125 | 0.126 | 0.124 | 0.124 | 0.1067 | -0.001 (-0.80%) | 6,681,003 |
