| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2011 | HKD | 50.2285 | 50.8909 | 50.1997 | 50.7181 | 50.7181 | -0.749 (-1.45%) | 3,119,222 |
| 12 Dec 2011 | HKD | 51.6685 | 51.9565 | 50.8909 | 51.4669 | 51.4669 | +0.288 (+0.56%) | 4,562,140 |
| 9 Dec 2011 | HKD | 50.9197 | 51.5533 | 50.7757 | 51.1789 | 51.1789 | -1.008 (-1.93%) | 4,009,237 |
| 8 Dec 2011 | HKD | 52.2157 | 52.5325 | 51.8989 | 52.1869 | 52.1869 | -0.576 (-1.09%) | 4,919,780 |
| 7 Dec 2011 | HKD | 52.0429 | 52.7917 | 51.5821 | 52.7629 | 52.7629 | +0.835 (+1.61%) | 4,544,743 |
| 6 Dec 2011 | HKD | 51.8413 | 52.1005 | 51.1789 | 51.9277 | 51.9277 | -0.259 (-0.50%) | 5,002,007 |
| 5 Dec 2011 | HKD | 52.5613 | 52.9645 | 51.7837 | 52.1869 | 52.1869 | -0.202 (-0.38%) | 4,123,184 |
| 2 Dec 2011 | HKD | 52.8205 | 53.0797 | 51.8701 | 52.3885 | 52.3885 | +0.086 (+0.17%) | 5,313,731 |
| 1 Dec 2011 | HKD | 51.8413 | 52.6477 | 51.2653 | 52.3021 | 52.3021 | +3.024 (+6.14%) | 7,335,918 |
| 30 Nov 2011 | HKD | 48.7884 | 49.7101 | 48.4716 | 49.278 | 49.278 | -0.864 (-1.72%) | 3,258,571 |
| 29 Nov 2011 | HKD | 50.5453 | 50.5453 | 49.422 | 50.1421 | 50.1421 | +0.173 (+0.35%) | 3,162,360 |
| 28 Nov 2011 | HKD | 49.2492 | 50.1133 | 49.2492 | 49.9693 | 49.9693 | +1.095 (+2.24%) | 3,458,110 |
| 25 Nov 2011 | HKD | 47.9244 | 49.0476 | 47.8956 | 48.8748 | 48.8748 | -0.173 (-0.35%) | 1,340,400 |
| 24 Nov 2011 | HKD | 47.8092 | 49.1052 | 47.8092 | 49.0476 | 49.0476 | +0.259 (+0.53%) | 2,288,455 |
| 23 Nov 2011 | HKD | 48.99 | 49.1628 | 48.5004 | 48.7884 | 48.7884 | -0.864 (-1.74%) | 3,164,101 |
| 22 Nov 2011 | HKD | 49.2492 | 50.0845 | 49.1052 | 49.6525 | 49.6525 | +0.259 (+0.52%) | 3,891,326 |
| 21 Nov 2011 | HKD | 49.3068 | 49.6813 | 49.0188 | 49.3932 | 49.3932 | -1.325 (-2.61%) | 3,997,308 |
| 18 Nov 2011 | HKD | 51.2365 | 51.2365 | 50.1709 | 50.7181 | 50.7181 | -1.094 (-2.11%) | 3,925,095 |
| 17 Nov 2011 | HKD | 51.2653 | 52.1869 | 51.2365 | 51.8125 | 51.8125 | -0.49 (-0.94%) | 2,360,973 |
| 16 Nov 2011 | HKD | 54.1166 | 54.1166 | 51.5245 | 52.3021 | 52.3021 | -1.815 (-3.35%) | 4,932,902 |
| 15 Nov 2011 | HKD | 54.203 | 54.2606 | 53.7422 | 54.1166 | 54.1166 | +0.058 (+0.11%) | 1,724,105 |
| 14 Nov 2011 | HKD | 54.4334 | 54.6638 | 53.9726 | 54.059 | 54.059 | +1.296 (+2.46%) | 2,755,589 |
| 11 Nov 2011 | HKD | 53.5694 | 53.627 | 52.7053 | 52.7629 | 52.7629 | +0.029 (+0.05%) | 2,202,457 |
| 10 Nov 2011 | HKD | 53.2525 | 53.9726 | 52.7053 | 52.7341 | 52.7341 | -3.111 (-5.57%) | 4,966,485 |
| 9 Nov 2011 | HKD | 56.1614 | 56.2478 | 55.643 | 55.8446 | 55.8446 | +0.749 (+1.36%) | 6,058,194 |
| 8 Nov 2011 | HKD | 54.4622 | 55.4414 | 54.2894 | 55.0958 | 55.0958 | +0.662 (+1.22%) | 3,691,171 |
| 7 Nov 2011 | HKD | 54.9518 | 55.1534 | 54.2606 | 54.4334 | 54.4334 | +0.115 (+0.21%) | 3,929,066 |
| 4 Nov 2011 | HKD | 54.7214 | 54.779 | 54.059 | 54.3182 | 54.3182 | +1.325 (+2.50%) | 4,553,666 |
| 3 Nov 2011 | HKD | 53.5694 | 53.9726 | 52.7341 | 52.9933 | 52.9933 | -2.016 (-3.67%) | 4,910,795 |
| 2 Nov 2011 | HKD | 53.1661 | 55.2686 | 52.8781 | 55.0094 | 55.0094 | +1.296 (+2.41%) | 6,529,846 |
