| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2012 | HKD | 9.62 | 9.92 | 9.51 | 9.81 | 9.81 | +0.22 (+2.29%) | 27,793,812 |
| 14 Dec 2012 | HKD | 8.95 | 9.65 | 8.94 | 9.59 | 9.59 | +0.69 (+7.75%) | 36,486,056 |
| 13 Dec 2012 | HKD | 9.05 | 9.05 | 8.86 | 8.9 | 8.9 | -0.17 (-1.87%) | 9,771,321 |
| 12 Dec 2012 | HKD | 9.04 | 9.14 | 8.95 | 9.07 | 9.07 | +0.02 (+0.22%) | 9,748,158 |
| 11 Dec 2012 | HKD | 9.1 | 9.13 | 9 | 9.05 | 9.05 | -0.12 (-1.31%) | 11,746,709 |
| 10 Dec 2012 | HKD | 9.04 | 9.25 | 9.04 | 9.17 | 9.17 | +0.14 (+1.55%) | 16,861,731 |
| 7 Dec 2012 | HKD | 8.81 | 9.1 | 8.75 | 9.03 | 9.03 | +0.21 (+2.38%) | 20,050,584 |
| 6 Dec 2012 | HKD | 8.87 | 8.91 | 8.71 | 8.82 | 8.82 | -0.07 (-0.79%) | 13,506,510 |
| 5 Dec 2012 | HKD | 8.32 | 9.05 | 8.31 | 8.89 | 8.89 | +0.51 (+6.09%) | 29,409,199 |
| 4 Dec 2012 | HKD | 8.18 | 8.42 | 8.17 | 8.38 | 8.38 | +0.19 (+2.32%) | 8,109,383 |
| 3 Dec 2012 | HKD | 8.3 | 8.42 | 8.16 | 8.19 | 8.19 | -0.1 (-1.21%) | 6,286,994 |
| 30 Nov 2012 | HKD | 8.24 | 8.39 | 8.04 | 8.29 | 8.29 | +0.07 (+0.85%) | 10,374,904 |
| 29 Nov 2012 | HKD | 8.58 | 8.68 | 8.14 | 8.22 | 8.22 | -0.36 (-4.20%) | 16,525,385 |
| 28 Nov 2012 | HKD | 8.59 | 8.62 | 8.53 | 8.58 | 8.58 | -0.04 (-0.46%) | 7,406,244 |
| 27 Nov 2012 | HKD | 8.71 | 8.77 | 8.61 | 8.62 | 8.62 | -0.12 (-1.37%) | 7,386,651 |
| 26 Nov 2012 | HKD | 8.78 | 8.84 | 8.72 | 8.74 | 8.74 | -0.09 (-1.02%) | 5,600,154 |
| 23 Nov 2012 | HKD | 8.79 | 8.93 | 8.76 | 8.83 | 8.83 | +0.04 (+0.46%) | 8,673,904 |
| 22 Nov 2012 | HKD | 8.84 | 8.86 | 8.68 | 8.79 | 8.79 | -0.13 (-1.46%) | 9,368,648 |
| 21 Nov 2012 | HKD | 8.65 | 8.93 | 8.57 | 8.92 | 8.92 | +0.24 (+2.76%) | 14,621,030 |
| 20 Nov 2012 | HKD | 8.75 | 8.78 | 8.58 | 8.68 | 8.68 | -0.06 (-0.69%) | 9,572,155 |
| 19 Nov 2012 | HKD | 8.62 | 8.79 | 8.55 | 8.74 | 8.74 | +0.13 (+1.51%) | 13,940,134 |
| 16 Nov 2012 | HKD | 8.71 | 8.72 | 8.5 | 8.61 | 8.61 | -0.13 (-1.49%) | 16,816,280 |
| 15 Nov 2012 | HKD | 8.91 | 8.99 | 8.7 | 8.74 | 8.74 | -0.26 (-2.89%) | 7,508,178 |
| 14 Nov 2012 | HKD | 8.88 | 9.05 | 8.85 | 9 | 9 | +0.11 (+1.24%) | 6,143,124 |
| 13 Nov 2012 | HKD | 9.17 | 9.17 | 8.86 | 8.89 | 8.89 | -0.29 (-3.16%) | 10,992,588 |
| 12 Nov 2012 | HKD | 9.19 | 9.25 | 9.06 | 9.18 | 9.18 | -0.02 (-0.22%) | 10,066,361 |
| 9 Nov 2012 | HKD | 9.35 | 9.4 | 9.12 | 9.2 | 9.2 | -0.18 (-1.92%) | 12,342,725 |
| 8 Nov 2012 | HKD | 9.55 | 9.64 | 9.32 | 9.38 | 9.38 | -0.28 (-2.90%) | 13,681,796 |
| 7 Nov 2012 | HKD | 9.73 | 9.8 | 9.64 | 9.66 | 9.66 | -0.13 (-1.33%) | 8,551,114 |
| 6 Nov 2012 | HKD | 9.8 | 9.84 | 9.55 | 9.79 | 9.79 | +0.02 (+0.20%) | 12,757,368 |
