| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2012 | HKD | 41.79 | 41.79 | 41.79 | 41.79 | 22.5023 | +0.004 (+0.01%) | 0 |
| 20 Jan 2012 | HKD | 43.4107 | 43.6429 | 40.8571 | 41.7857 | 22.5 | -2.554 (-5.76%) | 6,820,880 |
| 19 Jan 2012 | HKD | 49.2143 | 49.4464 | 40.625 | 44.3393 | 23.875 | -4.179 (-8.61%) | 5,225,715 |
| 18 Jan 2012 | HKD | 48.9821 | 49.9107 | 48.2857 | 48.5179 | 26.125 | -0.696 (-1.42%) | 621,280 |
| 17 Jan 2012 | HKD | 47.8214 | 49.2143 | 47.3571 | 49.2143 | 26.5 | +2.089 (+4.43%) | 1,139,040 |
| 16 Jan 2012 | HKD | 48.2857 | 48.5179 | 46.4286 | 47.125 | 25.375 | -2.089 (-4.25%) | 430,080 |
| 13 Jan 2012 | HKD | 51.0714 | 51.0714 | 48.9821 | 49.2143 | 26.5 | -1.625 (-3.20%) | 584,400 |
| 12 Jan 2012 | HKD | 51.5357 | 51.5357 | 50.6071 | 50.8393 | 27.375 | -0.232 (-0.45%) | 360,320 |
| 11 Jan 2012 | HKD | 51.7679 | 52.4643 | 50.6071 | 51.0714 | 27.5 | 0.0 (0.0%) | 657,680 |
| 10 Jan 2012 | HKD | 51.0714 | 51.5357 | 49.6786 | 51.0714 | 27.5 | +0.232 (+0.46%) | 524,560 |
| 9 Jan 2012 | HKD | 49.9107 | 50.8393 | 47.8214 | 50.8393 | 27.375 | +0.232 (+0.46%) | 327,840 |
| 6 Jan 2012 | HKD | 51.7679 | 51.7679 | 49.4464 | 50.6071 | 27.25 | -1.393 (-2.68%) | 190,656 |
| 5 Jan 2012 | HKD | 53.3929 | 54.0893 | 51.7679 | 52 | 28 | -1.393 (-2.61%) | 176,480 |
| 4 Jan 2012 | HKD | 53.3929 | 53.3929 | 52.2321 | 53.3929 | 28.75 | 0.0 (0.0%) | 272,064 |
| 3 Jan 2012 | HKD | 54.5536 | 54.5536 | 52.4643 | 53.3929 | 28.75 | +0.233 (+0.44%) | 161,440 |
| 2 Jan 2012 | HKD | 53.16 | 53.16 | 53.16 | 53.16 | 28.6246 | 0.0 (0.0%) | 0 |
| 31 Dec 2011 | HKD | 53.16 | 53.16 | 53.16 | 53.16 | 28.6246 | -0.001 (0.0%) | 0 |
| 30 Dec 2011 | HKD | 52.6964 | 53.625 | 52 | 53.1607 | 28.625 | +0.464 (+0.88%) | 349,681 |
| 29 Dec 2011 | HKD | 53.1607 | 53.1607 | 52 | 52.6964 | 28.375 | -0.929 (-1.73%) | 131,362 |
| 28 Dec 2011 | HKD | 54.0893 | 54.3214 | 52.4643 | 53.625 | 28.875 | -0.925 (-1.70%) | 205,440 |
| 27 Dec 2011 | HKD | 54.55 | 54.55 | 54.55 | 54.55 | 29.3731 | 0.0 (0.0%) | 0 |
| 26 Dec 2011 | HKD | 54.55 | 54.55 | 54.55 | 54.55 | 29.3731 | 0.0 (0.0%) | 0 |
| 24 Dec 2011 | HKD | 54.55 | 54.55 | 54.55 | 54.55 | 29.3731 | -0.004 (-0.01%) | 0 |
| 23 Dec 2011 | HKD | 53.8571 | 54.7857 | 53.1607 | 54.5536 | 29.375 | +0.697 (+1.29%) | 391,200 |
| 22 Dec 2011 | HKD | 53.8571 | 54.3214 | 53.3929 | 53.8571 | 29 | -0.929 (-1.69%) | 114,665 |
| 21 Dec 2011 | HKD | 54.3214 | 55.0179 | 52.9286 | 54.7857 | 29.5 | +1.625 (+3.06%) | 430,640 |
| 20 Dec 2011 | HKD | 54.3214 | 54.3214 | 52.9286 | 53.1607 | 28.625 | -1.161 (-2.14%) | 232,668 |
| 19 Dec 2011 | HKD | 53.8571 | 54.5536 | 52.9286 | 54.3214 | 29.25 | -0.697 (-1.27%) | 331,600 |
| 16 Dec 2011 | HKD | 53.625 | 56.1786 | 53.625 | 55.0179 | 29.625 | +0.929 (+1.72%) | 830,376 |
| 15 Dec 2011 | HKD | 55.7143 | 55.9464 | 54.0893 | 54.0893 | 29.125 | -2.321 (-4.12%) | 421,120 |
