| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2013 | HKD | 13.4 | 13.72 | 13.35 | 13.46 | 13.46 | -0.02 (-0.15%) | 35,791,942 |
| 29 May 2013 | HKD | 13.75 | 13.78 | 13.43 | 13.48 | 13.48 | -0.21 (-1.53%) | 35,775,563 |
| 28 May 2013 | HKD | 13.22 | 13.7 | 13.1 | 13.69 | 13.69 | +0.52 (+3.95%) | 54,351,477 |
| 27 May 2013 | HKD | 13.06 | 13.35 | 12.96 | 13.17 | 13.17 | +0.15 (+1.15%) | 32,818,217 |
| 24 May 2013 | HKD | 13 | 13.16 | 12.9 | 13.02 | 13.02 | +0.1 (+0.77%) | 23,873,643 |
| 23 May 2013 | HKD | 12.98 | 13.29 | 12.84 | 12.92 | 12.92 | -0.18 (-1.37%) | 29,107,146 |
| 22 May 2013 | HKD | 13.09 | 13.33 | 12.95 | 13.1 | 13.1 | +0.11 (+0.85%) | 31,500,008 |
| 21 May 2013 | HKD | 13 | 13.02 | 12.78 | 12.99 | 12.99 | -0.05 (-0.38%) | 26,110,615 |
| 20 May 2013 | HKD | 13.03 | 13.32 | 12.92 | 13.04 | 13.04 | +0.06 (+0.46%) | 40,256,342 |
| 17 May 2013 | HKD | 12.66 | 13.11 | 12.56 | 12.98 | 12.98 | +0.3 (+2.37%) | 43,151,571 |
| 16 May 2013 | HKD | 12.2 | 12.77 | 12.13 | 12.68 | 12.68 | +0.43 (+3.51%) | 30,272,137 |
| 15 May 2013 | HKD | 12.18 | 12.4 | 12.18 | 12.25 | 12.25 | +0.11 (+0.91%) | 15,155,995 |
| 14 May 2013 | HKD | 12.36 | 12.44 | 12.08 | 12.14 | 12.14 | -0.23 (-1.86%) | 20,545,532 |
| 13 May 2013 | HKD | 12.67 | 12.74 | 12.33 | 12.37 | 12.37 | -0.28 (-2.21%) | 20,271,353 |
| 10 May 2013 | HKD | 12.4 | 12.88 | 12.38 | 12.65 | 12.65 | +0.14 (+1.12%) | 26,280,434 |
| 9 May 2013 | HKD | 12.59 | 12.65 | 12.21 | 12.51 | 12.51 | -0.1 (-0.79%) | 30,526,584 |
| 8 May 2013 | HKD | 12.78 | 12.96 | 12.51 | 12.61 | 12.61 | -0.18 (-1.41%) | 26,512,089 |
| 7 May 2013 | HKD | 12.85 | 12.88 | 12.6 | 12.79 | 12.79 | -0.21 (-1.62%) | 31,891,254 |
| 6 May 2013 | HKD | 12.72 | 13.04 | 12.55 | 13 | 13 | +0.37 (+2.93%) | 43,578,345 |
| 3 May 2013 | HKD | 12.22 | 12.85 | 12.22 | 12.63 | 12.63 | +0.51 (+4.21%) | 47,456,955 |
| 2 May 2013 | HKD | 12.05 | 12.3 | 11.8 | 12.12 | 12.12 | -0.01 (-0.08%) | 21,951,974 |
| 1 May 2013 | HKD | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 0.0 (0.0%) | 0 |
| 30 Apr 2013 | HKD | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 0.0 (0.0%) | 0 |
| 29 Apr 2013 | HKD | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 0.0 (0.0%) | 0 |
| 26 Apr 2013 | HKD | 12.29 | 12.43 | 12.05 | 12.13 | 12.13 | -0.11 (-0.90%) | 22,898,539 |
| 25 Apr 2013 | HKD | 12.1 | 12.65 | 11.95 | 12.24 | 12.24 | -0.01 (-0.08%) | 40,583,388 |
| 24 Apr 2013 | HKD | 11.84 | 12.44 | 11.67 | 12.25 | 12.25 | +0.42 (+3.55%) | 39,163,862 |
| 23 Apr 2013 | HKD | 12.48 | 12.48 | 11.79 | 11.83 | 11.83 | -0.7 (-5.59%) | 44,920,824 |
| 22 Apr 2013 | HKD | 12.41 | 12.61 | 12.38 | 12.53 | 12.53 | +0.04 (+0.32%) | 27,563,998 |
| 19 Apr 2013 | HKD | 12.05 | 12.66 | 12 | 12.49 | 12.49 | +0.47 (+3.91%) | 58,307,862 |
