| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2013 | HKD | 10.25 | 11.18 | 10.24 | 11.18 | 11.18 | +1.02 (+10.04%) | 82,030,171 |
| 25 Jan 2013 | HKD | 10.22 | 10.34 | 10.09 | 10.16 | 10.16 | -0.09 (-0.88%) | 21,048,106 |
| 24 Jan 2013 | HKD | 10.33 | 10.65 | 10.13 | 10.25 | 10.25 | -0.06 (-0.58%) | 42,759,652 |
| 23 Jan 2013 | HKD | 10.29 | 10.4 | 10.13 | 10.31 | 10.31 | -0.04 (-0.39%) | 18,702,979 |
| 22 Jan 2013 | HKD | 10.44 | 10.54 | 10.23 | 10.35 | 10.35 | -0.05 (-0.48%) | 24,569,820 |
| 21 Jan 2013 | HKD | 10.42 | 10.54 | 10.31 | 10.4 | 10.4 | 0.0 (0.0%) | 18,300,490 |
| 18 Jan 2013 | HKD | 10.32 | 10.59 | 10.13 | 10.4 | 10.4 | +0.17 (+1.66%) | 23,248,284 |
| 17 Jan 2013 | HKD | 10.11 | 10.36 | 10.01 | 10.23 | 10.23 | +0.09 (+0.89%) | 19,574,388 |
| 16 Jan 2013 | HKD | 10.39 | 10.45 | 9.96 | 10.14 | 10.14 | -0.24 (-2.31%) | 25,280,866 |
| 15 Jan 2013 | HKD | 10.32 | 10.47 | 10.28 | 10.38 | 10.38 | +0.05 (+0.48%) | 20,415,975 |
| 14 Jan 2013 | HKD | 9.8 | 10.36 | 9.75 | 10.33 | 10.33 | +0.47 (+4.77%) | 24,936,303 |
| 11 Jan 2013 | HKD | 10.12 | 10.17 | 9.78 | 9.86 | 9.86 | -0.26 (-2.57%) | 19,805,761 |
| 10 Jan 2013 | HKD | 10.21 | 10.38 | 10.05 | 10.12 | 10.12 | 0.0 (0.0%) | 21,310,379 |
| 9 Jan 2013 | HKD | 10.1 | 10.23 | 10.03 | 10.12 | 10.12 | -0.03 (-0.30%) | 12,035,337 |
| 8 Jan 2013 | HKD | 10.36 | 10.39 | 10.07 | 10.15 | 10.15 | -0.23 (-2.22%) | 19,993,093 |
| 7 Jan 2013 | HKD | 10.35 | 10.47 | 10.25 | 10.38 | 10.38 | -0.03 (-0.29%) | 18,467,334 |
| 4 Jan 2013 | HKD | 10.7 | 10.78 | 10.28 | 10.41 | 10.41 | -0.14 (-1.33%) | 34,161,564 |
| 3 Jan 2013 | HKD | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0.0 (0.0%) | 0 |
| 2 Jan 2013 | HKD | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0.0 (0.0%) | 0 |
| 1 Jan 2013 | HKD | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0.0 (0.0%) | 0 |
| 31 Dec 2012 | HKD | 10.45 | 10.67 | 10.28 | 10.55 | 10.55 | +0.18 (+1.74%) | 32,693,732 |
| 28 Dec 2012 | HKD | 10.07 | 10.41 | 9.92 | 10.37 | 10.37 | +0.39 (+3.91%) | 38,273,095 |
| 27 Dec 2012 | HKD | 10.21 | 10.3 | 9.88 | 9.98 | 9.98 | -0.18 (-1.77%) | 20,763,522 |
| 26 Dec 2012 | HKD | 10.23 | 10.24 | 10.06 | 10.16 | 10.16 | -0.11 (-1.07%) | 14,528,845 |
| 25 Dec 2012 | HKD | 9.85 | 10.44 | 9.85 | 10.27 | 10.27 | +0.27 (+2.70%) | 18,860,279 |
| 24 Dec 2012 | HKD | 9.96 | 10.23 | 9.95 | 10 | 10 | +0.05 (+0.50%) | 10,299,045 |
| 21 Dec 2012 | HKD | 10.18 | 10.33 | 9.9 | 9.95 | 9.95 | -0.24 (-2.36%) | 14,597,732 |
| 20 Dec 2012 | HKD | 9.9 | 10.24 | 9.79 | 10.19 | 10.19 | +0.21 (+2.10%) | 16,960,995 |
| 19 Dec 2012 | HKD | 9.93 | 10.13 | 9.84 | 9.98 | 9.98 | +0.02 (+0.20%) | 13,907,067 |
| 18 Dec 2012 | HKD | 9.77 | 10.24 | 9.66 | 9.96 | 9.96 | +0.15 (+1.53%) | 30,357,242 |
