| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2011 | HKD | 6.4 | 6.4 | 6.14 | 6.2 | 6.2 | -0.08 (-1.27%) | 5,268,000 |
| 9 Dec 2011 | HKD | 6.13 | 6.35 | 6.07 | 6.28 | 6.28 | +0.03 (+0.48%) | 5,572,600 |
| 8 Dec 2011 | HKD | 6.38 | 6.48 | 6.16 | 6.25 | 6.25 | -0.14 (-2.19%) | 13,211,000 |
| 7 Dec 2011 | HKD | 5.98 | 6.43 | 5.98 | 6.39 | 6.39 | +0.41 (+6.86%) | 18,354,870 |
| 6 Dec 2011 | HKD | 6.16 | 6.19 | 5.89 | 5.98 | 5.98 | -0.23 (-3.70%) | 20,090,000 |
| 5 Dec 2011 | HKD | 6.35 | 6.39 | 6.16 | 6.21 | 6.21 | -0.19 (-2.97%) | 16,568,108 |
| 2 Dec 2011 | HKD | 6.55 | 6.58 | 6.25 | 6.4 | 6.4 | -0.24 (-3.61%) | 47,444,000 |
| 1 Dec 2011 | HKD | 6.9 | 6.9 | 6.52 | 6.64 | 6.64 | +0.11 (+1.68%) | 23,188,219 |
| 30 Nov 2011 | HKD | 6.41 | 6.66 | 6.4 | 6.53 | 6.53 | -0.03 (-0.46%) | 7,369,841 |
| 29 Nov 2011 | HKD | 6.69 | 6.69 | 6.37 | 6.56 | 6.56 | +0.05 (+0.77%) | 21,668,800 |
| 28 Nov 2011 | HKD | 6.38 | 6.63 | 6.31 | 6.51 | 6.51 | +0.31 (+5%) | 8,978,000 |
| 25 Nov 2011 | HKD | 6.1 | 6.3 | 5.97 | 6.2 | 6.2 | +0.01 (+0.16%) | 5,459,000 |
| 24 Nov 2011 | HKD | 6.3 | 6.49 | 6.14 | 6.19 | 6.19 | -0.18 (-2.83%) | 6,886,400 |
| 23 Nov 2011 | HKD | 6.35 | 6.7 | 6.35 | 6.37 | 6.37 | +0.03 (+0.47%) | 11,036,000 |
| 22 Nov 2011 | HKD | 6.14 | 6.42 | 6.09 | 6.34 | 6.34 | +0.34 (+5.67%) | 11,724,270 |
| 21 Nov 2011 | HKD | 6.04 | 6.18 | 5.9 | 6 | 6 | 0.0 (0.0%) | 11,189,200 |
| 18 Nov 2011 | HKD | 6.3 | 6.32 | 5.69 | 6 | 6 | -0.4 (-6.25%) | 28,727,867 |
| 17 Nov 2011 | HKD | 6.58 | 6.68 | 6.28 | 6.4 | 6.4 | -0.33 (-4.90%) | 20,699,382 |
| 16 Nov 2011 | HKD | 7.28 | 7.3 | 6.38 | 6.73 | 6.73 | -0.69 (-9.30%) | 27,176,784 |
| 15 Nov 2011 | HKD | 7.64 | 7.64 | 7.34 | 7.42 | 7.42 | -0.22 (-2.88%) | 8,316,440 |
| 14 Nov 2011 | HKD | 8.19 | 8.19 | 7.59 | 7.64 | 7.64 | +0.14 (+1.87%) | 8,398,000 |
| 11 Nov 2011 | HKD | 7.19 | 7.55 | 7.17 | 7.5 | 7.5 | +0.45 (+6.38%) | 8,471,852 |
| 10 Nov 2011 | HKD | 7.48 | 7.48 | 6.93 | 7.05 | 7.05 | -0.43 (-5.75%) | 7,614,572 |
| 9 Nov 2011 | HKD | 7.8 | 7.84 | 7.4 | 7.48 | 7.48 | -0.03 (-0.40%) | 6,010,000 |
| 8 Nov 2011 | HKD | 8.14 | 8.28 | 7.43 | 7.51 | 7.51 | -0.56 (-6.94%) | 12,068,000 |
| 7 Nov 2011 | HKD | 8.3 | 8.32 | 7.96 | 8.07 | 8.07 | -0.24 (-2.89%) | 4,387,675 |
| 4 Nov 2011 | HKD | 8.4 | 8.4 | 8.08 | 8.31 | 8.31 | +0.19 (+2.34%) | 9,396,400 |
| 3 Nov 2011 | HKD | 8.08 | 8.28 | 7.72 | 8.12 | 8.12 | +0.42 (+5.45%) | 6,788,000 |
| 2 Nov 2011 | HKD | 7.54 | 7.7 | 7.35 | 7.7 | 7.7 | -0.24 (-3.02%) | 10,283,000 |
| 1 Nov 2011 | HKD | 8.17 | 8.17 | 7.8 | 7.94 | 7.94 | -0.23 (-2.82%) | 7,645,204 |
