| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2012 | HKD | 8.65 | 8.67 | 8.5 | 8.61 | 8.61 | +0.12 (+1.41%) | 1,826,800 |
| 19 Jan 2012 | HKD | 8.15 | 8.75 | 8.05 | 8.49 | 8.49 | +0.45 (+5.60%) | 3,240,400 |
| 18 Jan 2012 | HKD | 7.65 | 8.3 | 7.64 | 8.04 | 8.04 | +0.49 (+6.49%) | 4,764,200 |
| 17 Jan 2012 | HKD | 7.3 | 7.68 | 7.3 | 7.55 | 7.55 | +0.3 (+4.14%) | 1,895,500 |
| 16 Jan 2012 | HKD | 7.3 | 7.32 | 7.2 | 7.25 | 7.25 | -0.11 (-1.49%) | 1,246,500 |
| 13 Jan 2012 | HKD | 7.16 | 7.36 | 7.05 | 7.36 | 7.36 | +0.2 (+2.79%) | 240,900 |
| 12 Jan 2012 | HKD | 6.95 | 7.16 | 6.94 | 7.16 | 7.16 | +0.16 (+2.29%) | 1,574,100 |
| 11 Jan 2012 | HKD | 6.96 | 7.05 | 6.93 | 7 | 7 | -0.1 (-1.41%) | 8,740,000 |
| 10 Jan 2012 | HKD | 7.12 | 7.16 | 7.06 | 7.1 | 7.1 | 0.0 (0.0%) | 2,424,500 |
| 9 Jan 2012 | HKD | 7.45 | 7.45 | 7.1 | 7.1 | 7.1 | -0.4 (-5.33%) | 1,030,100 |
| 6 Jan 2012 | HKD | 7.6 | 7.69 | 7.5 | 7.5 | 7.5 | -0.1 (-1.32%) | 1,169,500 |
| 5 Jan 2012 | HKD | 7.72 | 7.72 | 7.59 | 7.6 | 7.6 | -0.08 (-1.04%) | 1,599,500 |
| 4 Jan 2012 | HKD | 7.74 | 7.74 | 7.62 | 7.68 | 7.68 | +0.06 (+0.79%) | 1,121,500 |
| 3 Jan 2012 | HKD | 7.64 | 7.7 | 7.55 | 7.62 | 7.62 | +0.08 (+1.06%) | 1,986,500 |
| 2 Jan 2012 | HKD | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 0.0 (0.0%) | 0 |
| 30 Dec 2011 | HKD | 7.65 | 7.65 | 7.49 | 7.54 | 7.54 | +0.05 (+0.67%) | 375,500 |
| 29 Dec 2011 | HKD | 7.49 | 7.54 | 7.32 | 7.49 | 7.49 | -0.05 (-0.66%) | 521,500 |
| 28 Dec 2011 | HKD | 7.58 | 7.6 | 7.5 | 7.54 | 7.54 | -0.01 (-0.13%) | 643,000 |
| 27 Dec 2011 | HKD | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 0.0 (0.0%) | 0 |
| 26 Dec 2011 | HKD | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 0.0 (0.0%) | 0 |
| 23 Dec 2011 | HKD | 7.59 | 7.6 | 7.51 | 7.55 | 7.55 | +0.04 (+0.53%) | 2,279,000 |
| 22 Dec 2011 | HKD | 7.5 | 7.58 | 7.46 | 7.51 | 7.51 | +0.06 (+0.81%) | 2,405,500 |
| 21 Dec 2011 | HKD | 7.64 | 7.64 | 7.44 | 7.45 | 7.45 | 0.0 (0.0%) | 3,833,000 |
| 20 Dec 2011 | HKD | 7.52 | 7.52 | 7.43 | 7.45 | 7.45 | -0.01 (-0.13%) | 1,897,500 |
| 19 Dec 2011 | HKD | 7.54 | 7.55 | 7.41 | 7.46 | 7.46 | -0.08 (-1.06%) | 4,963,000 |
| 16 Dec 2011 | HKD | 7.2 | 7.61 | 7.2 | 7.54 | 7.54 | +0.37 (+5.16%) | 9,674,000 |
| 15 Dec 2011 | HKD | 7.15 | 7.2 | 6.95 | 7.17 | 7.17 | -0.13 (-1.78%) | 15,131,500 |
| 14 Dec 2011 | HKD | 7.98 | 8 | 7.22 | 7.3 | 7.3 | 0.0 (0.0%) | 74,350,000 |
