| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Nov 2012 | HKD | 9.77 | 9.84 | 9.69 | 9.77 | 9.77 | -0.03 (-0.31%) | 7,903,690 |
| 2 Nov 2012 | HKD | 9.74 | 9.84 | 9.67 | 9.8 | 9.8 | +0.04 (+0.41%) | 13,775,583 |
| 1 Nov 2012 | HKD | 9.55 | 9.82 | 9.5 | 9.76 | 9.76 | +0.2 (+2.09%) | 21,726,190 |
| 31 Oct 2012 | HKD | 9.6 | 9.65 | 9.37 | 9.56 | 9.56 | -0.04 (-0.42%) | 15,134,442 |
| 30 Oct 2012 | HKD | 9.6 | 9.78 | 9.55 | 9.6 | 9.6 | -0.07 (-0.72%) | 14,190,177 |
| 29 Oct 2012 | HKD | 9.81 | 9.84 | 9.5 | 9.67 | 9.67 | -0.16 (-1.63%) | 20,948,511 |
| 26 Oct 2012 | HKD | 10.14 | 10.18 | 9.75 | 9.83 | 9.83 | -0.32 (-3.15%) | 14,455,436 |
| 25 Oct 2012 | HKD | 10.22 | 10.33 | 10.08 | 10.15 | 10.15 | -0.08 (-0.78%) | 7,890,809 |
| 24 Oct 2012 | HKD | 10.31 | 10.38 | 10.19 | 10.23 | 10.23 | -0.13 (-1.25%) | 6,728,410 |
| 23 Oct 2012 | HKD | 10.65 | 10.67 | 10.3 | 10.36 | 10.36 | -0.28 (-2.63%) | 10,815,466 |
| 22 Oct 2012 | HKD | 10.5 | 10.72 | 10.45 | 10.64 | 10.64 | +0.05 (+0.47%) | 7,214,934 |
| 19 Oct 2012 | HKD | 10.63 | 10.68 | 10.55 | 10.59 | 10.59 | -0.06 (-0.56%) | 6,948,947 |
| 18 Oct 2012 | HKD | 10.56 | 10.7 | 10.45 | 10.65 | 10.65 | +0.14 (+1.33%) | 13,715,339 |
| 17 Oct 2012 | HKD | 10.6 | 10.63 | 10.3 | 10.51 | 10.51 | +0.05 (+0.48%) | 13,125,656 |
| 16 Oct 2012 | HKD | 10.4 | 10.65 | 10.33 | 10.46 | 10.46 | +0.01 (+0.10%) | 11,024,897 |
| 15 Oct 2012 | HKD | 10.55 | 10.64 | 10.2 | 10.45 | 10.45 | -0.07 (-0.67%) | 11,712,607 |
| 12 Oct 2012 | HKD | 10.62 | 10.75 | 10.35 | 10.52 | 10.52 | 0.0 (0.0%) | 8,660,708 |
| 11 Oct 2012 | HKD | 10.68 | 10.79 | 10.49 | 10.52 | 10.52 | -0.21 (-1.96%) | 10,501,981 |
| 10 Oct 2012 | HKD | 10.58 | 10.77 | 10.56 | 10.73 | 10.73 | +0.1 (+0.94%) | 16,506,814 |
| 9 Oct 2012 | HKD | 10.32 | 10.85 | 10.28 | 10.63 | 10.63 | +0.37 (+3.61%) | 24,286,192 |
| 8 Oct 2012 | HKD | 10.26 | 10.42 | 10.15 | 10.26 | 10.26 | -0.06 (-0.58%) | 13,953,452 |
| 5 Oct 2012 | HKD | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0.0 (0.0%) | 0 |
| 4 Oct 2012 | HKD | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0.0 (0.0%) | 0 |
| 3 Oct 2012 | HKD | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0.0 (0.0%) | 0 |
| 2 Oct 2012 | HKD | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0.0 (0.0%) | 0 |
| 1 Oct 2012 | HKD | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0.0 (0.0%) | 0 |
| 28 Sep 2012 | HKD | 9.99 | 10.36 | 9.94 | 10.32 | 10.32 | +0.21 (+2.08%) | 20,483,231 |
| 27 Sep 2012 | HKD | 9.65 | 10.3 | 9.62 | 10.11 | 10.11 | +0.48 (+4.98%) | 20,141,044 |
| 26 Sep 2012 | HKD | 9.82 | 9.95 | 9.6 | 9.63 | 9.63 | -0.2 (-2.03%) | 7,201,834 |
| 25 Sep 2012 | HKD | 9.74 | 9.95 | 9.71 | 9.83 | 9.83 | +0.06 (+0.61%) | 8,667,949 |
