| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2013 | HKD | 14.62 | 14.86 | 13.76 | 14.08 | 14.08 | -0.38 (-2.63%) | 76,342,690 |
| 6 Mar 2013 | HKD | 14.75 | 14.77 | 14.33 | 14.46 | 14.46 | -0.25 (-1.70%) | 80,705,207 |
| 5 Mar 2013 | HKD | 13.5 | 14.76 | 13.42 | 14.71 | 14.71 | +1.26 (+9.37%) | 100,562,212 |
| 4 Mar 2013 | HKD | 13.83 | 14.05 | 13.12 | 13.45 | 13.45 | -0.84 (-5.88%) | 73,869,369 |
| 1 Mar 2013 | HKD | 14.11 | 14.37 | 13.8 | 14.29 | 14.29 | 0.0 (0.0%) | 75,116,381 |
| 28 Feb 2013 | HKD | 13.88 | 14.39 | 13.5 | 14.29 | 14.29 | +0.52 (+3.78%) | 108,103,013 |
| 27 Feb 2013 | HKD | 13 | 13.9 | 12.99 | 13.77 | 13.77 | +1.07 (+8.43%) | 100,516,725 |
| 26 Feb 2013 | HKD | 12.41 | 13.46 | 12.23 | 12.7 | 12.7 | +0.05 (+0.40%) | 86,653,405 |
| 25 Feb 2013 | HKD | 12.72 | 12.94 | 12.48 | 12.65 | 12.65 | +0.12 (+0.96%) | 44,297,645 |
| 22 Feb 2013 | HKD | 12.33 | 12.7 | 12.26 | 12.53 | 12.53 | +0.22 (+1.79%) | 39,126,313 |
| 21 Feb 2013 | HKD | 12.95 | 13.05 | 12.18 | 12.31 | 12.31 | -0.87 (-6.60%) | 60,271,639 |
| 20 Feb 2013 | HKD | 13.18 | 13.3 | 12.85 | 13.18 | 13.18 | +0.01 (+0.08%) | 34,285,351 |
| 19 Feb 2013 | HKD | 12.99 | 13.45 | 12.93 | 13.17 | 13.17 | +0.11 (+0.84%) | 57,389,481 |
| 18 Feb 2013 | HKD | 13.61 | 13.69 | 13 | 13.06 | 13.06 | -0.54 (-3.97%) | 37,053,815 |
| 17 Feb 2013 | HKD | 13.52 | 13.96 | 13.47 | 13.6 | 13.6 | 0.0 (0.0%) | 38,383,736 |
| 16 Feb 2013 | HKD | 13.52 | 13.96 | 13.47 | 13.6 | 13.6 | 0.0 (0.0%) | 38,383,736 |
| 15 Feb 2013 | HKD | 13.6 | 13.6 | 13.6 | 13.6 | 13.6 | 0.0 (0.0%) | 0 |
| 14 Feb 2013 | HKD | 13.6 | 13.6 | 13.6 | 13.6 | 13.6 | 0.0 (0.0%) | 0 |
| 13 Feb 2013 | HKD | 13.6 | 13.6 | 13.6 | 13.6 | 13.6 | 0.0 (0.0%) | 0 |
| 12 Feb 2013 | HKD | 13.6 | 13.6 | 13.6 | 13.6 | 13.6 | 0.0 (0.0%) | 0 |
| 11 Feb 2013 | HKD | 13.6 | 13.6 | 13.6 | 13.6 | 13.6 | 0.0 (0.0%) | 0 |
| 8 Feb 2013 | HKD | 13.52 | 13.96 | 13.47 | 13.6 | 13.6 | 0.0 (0.0%) | 38,383,736 |
| 7 Feb 2013 | HKD | 13.82 | 14.15 | 13.11 | 13.6 | 13.6 | -0.24 (-1.73%) | 66,094,036 |
| 6 Feb 2013 | HKD | 13.81 | 14.29 | 13.72 | 13.84 | 13.84 | -0.03 (-0.22%) | 63,758,153 |
| 5 Feb 2013 | HKD | 13.8 | 14.05 | 13.66 | 13.87 | 13.87 | -0.17 (-1.21%) | 51,790,186 |
| 4 Feb 2013 | HKD | 13.92 | 14.32 | 13.7 | 14.04 | 14.04 | -0.06 (-0.43%) | 89,129,213 |
| 1 Feb 2013 | HKD | 12.65 | 14.1 | 12.57 | 14.1 | 14.1 | +1.28 (+9.98%) | 105,194,974 |
| 31 Jan 2013 | HKD | 12.59 | 13.09 | 12.5 | 12.82 | 12.82 | +0.05 (+0.39%) | 85,085,335 |
| 30 Jan 2013 | HKD | 12.66 | 12.86 | 12.4 | 12.77 | 12.77 | +0.47 (+3.82%) | 113,813,426 |
| 29 Jan 2013 | HKD | 11.39 | 12.3 | 11.3 | 12.3 | 12.3 | +1.12 (+10.02%) | 126,193,667 |
