| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2012 | HKD | 8.66 | 8.81 | 8.51 | 8.77 | 8.77 | +0.21 (+2.45%) | 7,688,890 |
| 4 Jul 2012 | HKD | 8.8 | 8.98 | 8.46 | 8.56 | 8.56 | -0.24 (-2.73%) | 5,894,286 |
| 3 Jul 2012 | HKD | 8.88 | 9.11 | 8.52 | 8.8 | 8.8 | +0.26 (+3.04%) | 13,100,000 |
| 2 Jul 2012 | HKD | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 0.0 (0.0%) | 0 |
| 29 Jun 2012 | HKD | 8.36 | 8.67 | 8.36 | 8.54 | 8.54 | +0.08 (+0.95%) | 6,350,767 |
| 28 Jun 2012 | HKD | 8.69 | 8.84 | 8.44 | 8.46 | 8.46 | -0.24 (-2.76%) | 2,582,355 |
| 27 Jun 2012 | HKD | 8.67 | 8.9 | 8.66 | 8.7 | 8.7 | +0.07 (+0.81%) | 6,808,000 |
| 26 Jun 2012 | HKD | 8.3 | 8.7 | 8.29 | 8.63 | 8.63 | +0.21 (+2.49%) | 5,262,500 |
| 25 Jun 2012 | HKD | 8.66 | 8.66 | 8.4 | 8.42 | 8.42 | -0.24 (-2.77%) | 10,892,629 |
| 22 Jun 2012 | HKD | 8.64 | 8.81 | 8.54 | 8.66 | 8.66 | -0.17 (-1.93%) | 4,021,000 |
| 21 Jun 2012 | HKD | 8.94 | 8.94 | 8.66 | 8.83 | 8.83 | -0.13 (-1.45%) | 5,591,837 |
| 20 Jun 2012 | HKD | 8.56 | 8.98 | 8.5 | 8.96 | 8.96 | +0.51 (+6.04%) | 11,067,599 |
| 19 Jun 2012 | HKD | 8.14 | 8.46 | 8.12 | 8.45 | 8.45 | +0.35 (+4.32%) | 4,101,000 |
| 18 Jun 2012 | HKD | 8.17 | 8.23 | 7.92 | 8.1 | 8.1 | 0.0 (0.0%) | 3,109,645 |
| 15 Jun 2012 | HKD | 7.74 | 8.12 | 7.74 | 8.1 | 8.1 | +0.26 (+3.32%) | 3,442,972 |
| 14 Jun 2012 | HKD | 8.12 | 8.12 | 7.8 | 7.84 | 7.84 | -0.23 (-2.85%) | 1,436,000 |
| 13 Jun 2012 | HKD | 7.78 | 8.08 | 7.78 | 8.07 | 8.07 | +0.22 (+2.80%) | 4,117,318 |
| 12 Jun 2012 | HKD | 7.93 | 8 | 7.76 | 7.85 | 7.85 | -0.09 (-1.13%) | 2,290,987 |
| 11 Jun 2012 | HKD | 8 | 8.1 | 7.9 | 7.94 | 7.94 | +0.04 (+0.51%) | 2,565,126 |
| 8 Jun 2012 | HKD | 7.81 | 8.01 | 7.75 | 7.9 | 7.9 | +0.2 (+2.60%) | 5,102,000 |
| 7 Jun 2012 | HKD | 7.5 | 7.73 | 7.5 | 7.7 | 7.7 | +0.27 (+3.63%) | 4,502,000 |
| 6 Jun 2012 | HKD | 7.8 | 7.81 | 7.25 | 7.43 | 7.43 | -0.39 (-4.99%) | 7,965,231 |
| 5 Jun 2012 | HKD | 7.41 | 7.92 | 7.37 | 7.82 | 7.82 | +0.33 (+4.41%) | 5,418,835 |
| 4 Jun 2012 | HKD | 7.92 | 7.92 | 7.42 | 7.49 | 7.49 | -0.49 (-6.14%) | 5,752,000 |
| 1 Jun 2012 | HKD | 7.91 | 8.13 | 7.88 | 7.98 | 7.98 | +0.02 (+0.25%) | 8,632,826 |
| 31 May 2012 | HKD | 7.75 | 8 | 7.75 | 7.96 | 7.96 | +0.08 (+1.02%) | 4,037,414 |
| 30 May 2012 | HKD | 7.9 | 8.11 | 7.85 | 7.88 | 7.88 | -0.12 (-1.50%) | 7,372,000 |
| 29 May 2012 | HKD | 8.14 | 8.2 | 7.98 | 8 | 8 | +0.06 (+0.76%) | 4,282,756 |
| 28 May 2012 | HKD | 7.9 | 8.06 | 7.9 | 7.94 | 7.94 | -0.02 (-0.25%) | 1,144,000 |
| 25 May 2012 | HKD | 7.74 | 7.99 | 7.74 | 7.96 | 7.96 | +0.15 (+1.92%) | 1,710,651 |
