| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2011 | HKD | 23.8 | 24.1 | 23.7 | 23.95 | 23.95 | -0.1 (-0.42%) | 31,000,581 |
| 1 Dec 2011 | HKD | 24.5 | 24.55 | 23.95 | 24.05 | 24.05 | +0.45 (+1.91%) | 45,098,331 |
| 30 Nov 2011 | HKD | 23.9 | 23.9 | 23.3 | 23.6 | 23.6 | -0.1 (-0.42%) | 24,582,712 |
| 29 Nov 2011 | HKD | 23.5 | 23.75 | 23.35 | 23.7 | 23.7 | +0.25 (+1.07%) | 12,331,841 |
| 28 Nov 2011 | HKD | 23.9 | 24.1 | 23.4 | 23.45 | 23.45 | -0.15 (-0.64%) | 11,496,444 |
| 25 Nov 2011 | HKD | 23.25 | 23.75 | 23.1 | 23.6 | 23.6 | -0.15 (-0.63%) | 11,327,280 |
| 24 Nov 2011 | HKD | 23.25 | 23.95 | 23 | 23.75 | 23.75 | +0.65 (+2.81%) | 23,383,471 |
| 23 Nov 2011 | HKD | 23.3 | 23.4 | 22.85 | 23.1 | 23.1 | -0.15 (-0.65%) | 16,056,374 |
| 22 Nov 2011 | HKD | 23.1 | 23.6 | 23 | 23.25 | 23.25 | +0.2 (+0.87%) | 14,330,110 |
| 21 Nov 2011 | HKD | 23.5 | 23.5 | 22.9 | 23.05 | 23.05 | -0.6 (-2.54%) | 16,240,127 |
| 18 Nov 2011 | HKD | 23.9 | 23.9 | 23.4 | 23.65 | 23.65 | -0.1 (-0.42%) | 21,196,253 |
| 17 Nov 2011 | HKD | 23.5 | 24 | 23.25 | 23.75 | 23.75 | +0.1 (+0.42%) | 14,353,130 |
| 16 Nov 2011 | HKD | 24.25 | 24.25 | 23.5 | 23.65 | 23.65 | -0.4 (-1.66%) | 15,045,186 |
| 15 Nov 2011 | HKD | 24.45 | 24.45 | 23.95 | 24.05 | 24.05 | -0.55 (-2.24%) | 11,563,903 |
| 14 Nov 2011 | HKD | 24.45 | 24.7 | 24.35 | 24.6 | 24.6 | +0.55 (+2.29%) | 20,656,335 |
| 11 Nov 2011 | HKD | 24.2 | 24.2 | 23.9 | 24.05 | 24.05 | +0.15 (+0.63%) | 11,642,911 |
| 10 Nov 2011 | HKD | 24 | 24.35 | 23.85 | 23.9 | 23.9 | -0.95 (-3.82%) | 26,489,534 |
| 9 Nov 2011 | HKD | 25.05 | 25.1 | 24.75 | 24.85 | 24.85 | 0.0 (0.0%) | 22,066,338 |
| 8 Nov 2011 | HKD | 24.75 | 24.95 | 24.5 | 24.85 | 24.85 | +0.25 (+1.02%) | 24,434,783 |
| 7 Nov 2011 | HKD | 24.55 | 24.7 | 24.15 | 24.6 | 24.6 | +0.35 (+1.44%) | 38,428,233 |
| 4 Nov 2011 | HKD | 24 | 24.4 | 23.9 | 24.25 | 24.25 | +0.85 (+3.63%) | 39,372,157 |
| 3 Nov 2011 | HKD | 23.6 | 24 | 23.4 | 23.4 | 23.4 | -0.55 (-2.30%) | 27,512,097 |
| 2 Nov 2011 | HKD | 23.85 | 24.25 | 23.7 | 23.95 | 23.95 | -0.2 (-0.83%) | 30,115,015 |
| 1 Nov 2011 | HKD | 23.8 | 24.6 | 23.8 | 24.15 | 24.15 | +0.05 (+0.21%) | 39,575,843 |
| 31 Oct 2011 | HKD | 24 | 24.65 | 23.8 | 24.1 | 24.1 | 0.0 (0.0%) | 41,053,092 |
| 28 Oct 2011 | HKD | 24.4 | 24.45 | 23.8 | 24.1 | 24.1 | +0.1 (+0.42%) | 69,977,666 |
| 27 Oct 2011 | HKD | 23.75 | 24.1 | 23.2 | 24 | 24 | +0.3 (+1.27%) | 51,096,480 |
| 26 Oct 2011 | HKD | 23.15 | 23.75 | 22.95 | 23.7 | 23.7 | +0.1 (+0.42%) | 24,307,175 |
| 25 Oct 2011 | HKD | 23.95 | 23.95 | 23.35 | 23.6 | 23.6 | -0.25 (-1.05%) | 24,271,312 |
| 24 Oct 2011 | HKD | 23.35 | 23.95 | 23.35 | 23.85 | 23.85 | +0.85 (+3.70%) | 26,164,843 |
