| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2011 | HKD | 4.97 | 5.18 | 4.92 | 5.18 | 5.18 | +0.49 (+10.45%) | 45,813,890 |
| 30 Nov 2011 | HKD | 4.8 | 4.86 | 4.65 | 4.69 | 4.69 | -0.09 (-1.88%) | 9,876,150 |
| 29 Nov 2011 | HKD | 4.8 | 4.88 | 4.69 | 4.78 | 4.78 | +0.08 (+1.70%) | 8,474,000 |
| 28 Nov 2011 | HKD | 4.72 | 4.72 | 4.62 | 4.7 | 4.7 | +0.15 (+3.30%) | 4,442,893 |
| 25 Nov 2011 | HKD | 4.61 | 4.7 | 4.5 | 4.55 | 4.55 | -0.16 (-3.40%) | 9,572,000 |
| 24 Nov 2011 | HKD | 4.48 | 4.78 | 4.42 | 4.71 | 4.71 | +0.12 (+2.61%) | 19,893,104 |
| 23 Nov 2011 | HKD | 4.75 | 4.78 | 4.58 | 4.59 | 4.59 | -0.24 (-4.97%) | 9,786,400 |
| 22 Nov 2011 | HKD | 4.65 | 4.85 | 4.56 | 4.83 | 4.83 | +0.18 (+3.87%) | 13,363,346 |
| 21 Nov 2011 | HKD | 4.75 | 4.75 | 4.63 | 4.65 | 4.65 | -0.13 (-2.72%) | 18,272,000 |
| 18 Nov 2011 | HKD | 4.84 | 4.97 | 4.75 | 4.78 | 4.78 | -0.18 (-3.63%) | 16,463,700 |
| 17 Nov 2011 | HKD | 4.82 | 5.1 | 4.82 | 4.96 | 4.96 | -0.04 (-0.80%) | 11,750,000 |
| 16 Nov 2011 | HKD | 5.26 | 5.27 | 4.94 | 5 | 5 | -0.19 (-3.66%) | 18,089,536 |
| 15 Nov 2011 | HKD | 5.13 | 5.2 | 5.05 | 5.19 | 5.19 | +0.01 (+0.19%) | 16,999,843 |
| 14 Nov 2011 | HKD | 5 | 5.24 | 4.89 | 5.18 | 5.18 | +0.33 (+6.80%) | 39,687,000 |
| 11 Nov 2011 | HKD | 4.71 | 4.94 | 4.71 | 4.85 | 4.85 | +0.23 (+4.98%) | 29,334,500 |
| 10 Nov 2011 | HKD | 4.53 | 4.68 | 4.52 | 4.62 | 4.62 | -0.19 (-3.95%) | 19,451,000 |
| 9 Nov 2011 | HKD | 4.79 | 4.93 | 4.75 | 4.81 | 4.81 | +0.11 (+2.34%) | 18,774,000 |
| 8 Nov 2011 | HKD | 5 | 5.08 | 4.68 | 4.7 | 4.7 | -0.3 (-6%) | 30,205,000 |
| 7 Nov 2011 | HKD | 4.82 | 5.18 | 4.82 | 5 | 5 | +0.09 (+1.83%) | 25,864,344 |
| 4 Nov 2011 | HKD | 5.35 | 5.4 | 4.87 | 4.91 | 4.91 | -0.19 (-3.73%) | 58,207,000 |
| 3 Nov 2011 | HKD | 5.15 | 5.44 | 5.08 | 5.1 | 5.1 | -0.26 (-4.85%) | 59,939,534 |
| 2 Nov 2011 | HKD | 4.9 | 5.42 | 4.79 | 5.36 | 5.36 | +0.36 (+7.20%) | 87,369,857 |
| 1 Nov 2011 | HKD | 4.65 | 5.25 | 4.6 | 5 | 5 | +0.25 (+5.26%) | 72,796,000 |
| 31 Oct 2011 | HKD | 5.23 | 5.23 | 4.66 | 4.75 | 4.75 | -0.47 (-9.00%) | 43,318,709 |
| 28 Oct 2011 | HKD | 5.49 | 5.55 | 5 | 5.22 | 5.22 | +0.25 (+5.03%) | 115,177,720 |
| 27 Oct 2011 | HKD | 4.5 | 5 | 4.5 | 4.97 | 4.97 | +0.66 (+15.31%) | 109,090,600 |
| 26 Oct 2011 | HKD | 3.7 | 4.4 | 3.67 | 4.31 | 4.31 | +0.48 (+12.53%) | 69,600,900 |
| 25 Oct 2011 | HKD | 3.82 | 3.92 | 3.75 | 3.83 | 3.83 | +0.09 (+2.41%) | 30,649,339 |
| 24 Oct 2011 | HKD | 3.38 | 3.82 | 3.38 | 3.74 | 3.74 | +0.45 (+13.68%) | 29,277,000 |
| 21 Oct 2011 | HKD | 3.38 | 3.58 | 3.28 | 3.29 | 3.29 | -0.11 (-3.24%) | 22,600,000 |
