| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2012 | HKD | 24.25 | 24.25 | 23.85 | 23.9 | 23.9 | -0.15 (-0.62%) | 18,543,715 |
| 10 Jan 2012 | HKD | 24.25 | 24.3 | 23.9 | 24.05 | 24.05 | +0.1 (+0.42%) | 23,572,998 |
| 9 Jan 2012 | HKD | 24.25 | 24.25 | 23.55 | 23.95 | 23.95 | -0.2 (-0.83%) | 26,453,015 |
| 6 Jan 2012 | HKD | 24.3 | 24.45 | 23.95 | 24.15 | 24.15 | -0.4 (-1.63%) | 14,853,583 |
| 5 Jan 2012 | HKD | 24.8 | 24.8 | 24.55 | 24.55 | 24.55 | 0.0 (0.0%) | 7,998,290 |
| 4 Jan 2012 | HKD | 24.9 | 24.9 | 24.45 | 24.55 | 24.55 | -0.05 (-0.20%) | 17,814,076 |
| 3 Jan 2012 | HKD | 24.6 | 24.8 | 24.5 | 24.6 | 24.6 | +0.35 (+1.44%) | 17,281,323 |
| 2 Jan 2012 | HKD | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 0.0 (0.0%) | 0 |
| 31 Dec 2011 | HKD | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 0.0 (0.0%) | 0 |
| 30 Dec 2011 | HKD | 23.95 | 24.3 | 23.9 | 24.25 | 24.25 | +0.05 (+0.21%) | 15,603,934 |
| 29 Dec 2011 | HKD | 24 | 24.2 | 23.8 | 24.2 | 24.2 | +0.05 (+0.21%) | 13,615,995 |
| 28 Dec 2011 | HKD | 24.25 | 24.25 | 24 | 24.15 | 24.15 | +0.05 (+0.21%) | 11,488,817 |
| 27 Dec 2011 | HKD | 24.1 | 24.1 | 24.1 | 24.1 | 24.1 | 0.0 (0.0%) | 0 |
| 26 Dec 2011 | HKD | 24.1 | 24.1 | 24.1 | 24.1 | 24.1 | -0.05 (-0.21%) | 0 |
| 24 Dec 2011 | HKD | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | +0.05 (+0.21%) | 0 |
| 23 Dec 2011 | HKD | 24 | 24.25 | 23.95 | 24.1 | 24.1 | +0.15 (+0.63%) | 8,292,308 |
| 22 Dec 2011 | HKD | 23.95 | 24 | 23.75 | 23.95 | 23.95 | +0.15 (+0.63%) | 7,259,351 |
| 21 Dec 2011 | HKD | 24 | 24 | 23.7 | 23.8 | 23.8 | +0.35 (+1.49%) | 13,895,401 |
| 20 Dec 2011 | HKD | 22.95 | 23.55 | 22.75 | 23.45 | 23.45 | +0.75 (+3.30%) | 19,634,798 |
| 19 Dec 2011 | HKD | 22.7 | 23 | 22.45 | 22.7 | 22.7 | -0.25 (-1.09%) | 18,366,214 |
| 16 Dec 2011 | HKD | 22.5 | 23.1 | 22.5 | 22.95 | 22.95 | +0.1 (+0.44%) | 21,950,919 |
| 15 Dec 2011 | HKD | 23.25 | 23.3 | 22.5 | 22.85 | 22.85 | -0.7 (-2.97%) | 31,772,685 |
| 14 Dec 2011 | HKD | 23.4 | 23.8 | 23.25 | 23.55 | 23.55 | +0.25 (+1.07%) | 19,829,785 |
| 13 Dec 2011 | HKD | 23.5 | 23.9 | 23.3 | 23.3 | 23.3 | -0.5 (-2.10%) | 15,022,090 |
| 12 Dec 2011 | HKD | 23.9 | 24.1 | 23.7 | 23.8 | 23.8 | +0.3 (+1.28%) | 15,149,889 |
| 9 Dec 2011 | HKD | 23.6 | 24 | 23.4 | 23.5 | 23.5 | -0.55 (-2.29%) | 10,508,828 |
| 8 Dec 2011 | HKD | 24.2 | 24.2 | 23.85 | 24.05 | 24.05 | -0.1 (-0.41%) | 13,609,055 |
| 7 Dec 2011 | HKD | 24.1 | 24.3 | 23.95 | 24.15 | 24.15 | +0.35 (+1.47%) | 13,494,484 |
| 6 Dec 2011 | HKD | 23.8 | 23.95 | 23.7 | 23.8 | 23.8 | -0.3 (-1.24%) | 6,579,656 |
| 5 Dec 2011 | HKD | 24.05 | 24.3 | 23.85 | 24.1 | 24.1 | +0.15 (+0.63%) | 19,764,820 |
