| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2012 | HKD | 1.58 | 1.63 | 1.5 | 1.62 | 1.5731 | +0.11 (+7.28%) | 9,643,382 |
| 19 Jan 2012 | HKD | 1.46 | 1.51 | 1.45 | 1.51 | 1.4663 | +0.07 (+4.86%) | 8,356,087 |
| 18 Jan 2012 | HKD | 1.47 | 1.47 | 1.43 | 1.44 | 1.3983 | -0.04 (-2.70%) | 2,236,803 |
| 17 Jan 2012 | HKD | 1.41 | 1.48 | 1.4 | 1.48 | 1.4371 | +0.07 (+4.96%) | 6,611,546 |
| 16 Jan 2012 | HKD | 1.39 | 1.42 | 1.38 | 1.41 | 1.3692 | 0.0 (0.0%) | 3,248,102 |
| 13 Jan 2012 | HKD | 1.39 | 1.42 | 1.38 | 1.41 | 1.3692 | +0.02 (+1.44%) | 10,780,321 |
| 12 Jan 2012 | HKD | 1.38 | 1.42 | 1.37 | 1.39 | 1.3497 | 0.0 (0.0%) | 3,031,836 |
| 11 Jan 2012 | HKD | 1.4 | 1.4 | 1.37 | 1.39 | 1.3497 | +0.02 (+1.46%) | 1,340,846 |
| 10 Jan 2012 | HKD | 1.36 | 1.39 | 1.35 | 1.37 | 1.3303 | +0.02 (+1.48%) | 1,260,519 |
| 9 Jan 2012 | HKD | 1.4 | 1.4 | 1.33 | 1.35 | 1.3109 | -0.02 (-1.46%) | 2,877,361 |
| 6 Jan 2012 | HKD | 1.4 | 1.4 | 1.34 | 1.37 | 1.3303 | -0.02 (-1.44%) | 1,700,259 |
| 5 Jan 2012 | HKD | 1.37 | 1.39 | 1.35 | 1.39 | 1.3497 | +0.02 (+1.46%) | 2,012,299 |
| 4 Jan 2012 | HKD | 1.38 | 1.41 | 1.36 | 1.37 | 1.3303 | -0.01 (-0.72%) | 1,460,307 |
| 3 Jan 2012 | HKD | 1.35 | 1.4 | 1.35 | 1.38 | 1.34 | +0.04 (+2.99%) | 3,368,593 |
| 2 Jan 2012 | HKD | 1.34 | 1.34 | 1.34 | 1.34 | 1.3012 | 0.0 (0.0%) | 0 |
| 30 Dec 2011 | HKD | 1.34 | 1.4 | 1.33 | 1.34 | 1.3012 | -0.01 (-0.74%) | 5,260,401 |
| 29 Dec 2011 | HKD | 1.34 | 1.36 | 1.32 | 1.35 | 1.3109 | 0.0 (0.0%) | 1,149,297 |
| 28 Dec 2011 | HKD | 1.35 | 1.37 | 1.32 | 1.35 | 1.3109 | -0.01 (-0.74%) | 2,727,005 |
| 27 Dec 2011 | HKD | 1.36 | 1.36 | 1.36 | 1.36 | 1.3206 | 0.0 (0.0%) | 0 |
| 26 Dec 2011 | HKD | 1.36 | 1.36 | 1.36 | 1.36 | 1.3206 | 0.0 (0.0%) | 0 |
| 23 Dec 2011 | HKD | 1.4 | 1.41 | 1.35 | 1.36 | 1.3206 | -0.01 (-0.73%) | 6,871,064 |
| 22 Dec 2011 | HKD | 1.35 | 1.38 | 1.33 | 1.37 | 1.3303 | 0.0 (0.0%) | 2,491,173 |
| 21 Dec 2011 | HKD | 1.41 | 1.45 | 1.33 | 1.37 | 1.3303 | -0.02 (-1.44%) | 2,949,450 |
| 20 Dec 2011 | HKD | 1.36 | 1.4 | 1.34 | 1.39 | 1.3497 | +0.01 (+0.72%) | 4,365,474 |
| 19 Dec 2011 | HKD | 1.38 | 1.39 | 1.35 | 1.38 | 1.34 | -0.01 (-0.72%) | 2,449,979 |
| 16 Dec 2011 | HKD | 1.42 | 1.43 | 1.35 | 1.39 | 1.3497 | +0.02 (+1.46%) | 5,155,358 |
| 15 Dec 2011 | HKD | 1.39 | 1.39 | 1.35 | 1.37 | 1.3303 | -0.04 (-2.84%) | 1,086,477 |
| 14 Dec 2011 | HKD | 1.4 | 1.42 | 1.35 | 1.41 | 1.3692 | 0.0 (0.0%) | 3,058,612 |
| 13 Dec 2011 | HKD | 1.48 | 1.48 | 1.39 | 1.41 | 1.3692 | -0.07 (-4.73%) | 6,394,250 |
| 12 Dec 2011 | HKD | 1.48 | 1.5 | 1.44 | 1.48 | 1.4371 | -0.01 (-0.67%) | 2,659,036 |
