| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jul 2011 | HKD | 16 | 16.82 | 16 | 16.8 | 16.8 | +1.04 (+6.60%) | 18,264,600 |
| 26 Jul 2011 | HKD | 15.4 | 15.8 | 15.3 | 15.76 | 15.76 | +0.24 (+1.55%) | 2,222,600 |
| 25 Jul 2011 | HKD | 15.66 | 15.7 | 15.16 | 15.52 | 15.52 | -0.14 (-0.89%) | 2,347,600 |
| 22 Jul 2011 | HKD | 15.3 | 15.82 | 15.1 | 15.66 | 15.66 | +0.42 (+2.76%) | 7,227,500 |
| 21 Jul 2011 | HKD | 14.52 | 15.4 | 14.5 | 15.24 | 15.24 | +0.72 (+4.96%) | 14,391,200 |
| 20 Jul 2011 | HKD | 14.12 | 14.56 | 14.12 | 14.52 | 14.52 | +0.32 (+2.25%) | 3,907,000 |
| 19 Jul 2011 | HKD | 13.82 | 14.22 | 13.78 | 14.2 | 14.2 | +0.18 (+1.28%) | 1,495,700 |
| 18 Jul 2011 | HKD | 13.9 | 14.06 | 13.88 | 14.02 | 14.02 | +0.06 (+0.43%) | 7,755,100 |
| 15 Jul 2011 | HKD | 13.86 | 14.02 | 13.86 | 13.96 | 13.96 | +0.04 (+0.29%) | 1,697,500 |
| 14 Jul 2011 | HKD | 14.08 | 14.08 | 13.58 | 13.92 | 13.92 | -0.04 (-0.29%) | 4,100,956 |
| 13 Jul 2011 | HKD | 13.94 | 14 | 13.84 | 13.96 | 13.96 | +0.02 (+0.14%) | 1,357,070 |
| 12 Jul 2011 | HKD | 14.18 | 14.22 | 13.8 | 13.94 | 13.94 | -0.38 (-2.65%) | 2,288,900 |
| 11 Jul 2011 | HKD | 14.46 | 14.48 | 13.8 | 14.32 | 14.32 | -0.18 (-1.24%) | 2,000,800 |
| 8 Jul 2011 | HKD | 14.52 | 14.8 | 14.44 | 14.5 | 14.5 | +0.02 (+0.14%) | 8,615,800 |
| 7 Jul 2011 | HKD | 14.44 | 14.6 | 14.44 | 14.48 | 14.48 | +0.04 (+0.28%) | 8,727,408 |
| 6 Jul 2011 | HKD | 14.5 | 14.52 | 14.44 | 14.44 | 14.44 | -0.06 (-0.41%) | 4,008,626 |
| 5 Jul 2011 | HKD | 14.48 | 14.56 | 14.48 | 14.5 | 14.5 | +0.02 (+0.14%) | 2,071,362 |
| 4 Jul 2011 | HKD | 14.88 | 14.88 | 14.36 | 14.48 | 14.48 | -0.22 (-1.50%) | 15,835,230 |
| 1 Jul 2011 | HKD | 14.7 | 14.7 | 14.7 | 14.7 | 14.7 | 0.0 (0.0%) | 0 |
| 30 Jun 2011 | HKD | 14.6 | 14.78 | 14.52 | 14.7 | 14.7 | +0.1 (+0.68%) | 6,354,150 |
| 29 Jun 2011 | HKD | 14.48 | 14.78 | 14.44 | 14.6 | 14.6 | +0.18 (+1.25%) | 6,553,472 |
| 28 Jun 2011 | HKD | 14.5 | 14.6 | 14.4 | 14.42 | 14.42 | -0.1 (-0.69%) | 4,190,400 |
| 27 Jun 2011 | HKD | 14.58 | 14.6 | 14.48 | 14.52 | 14.52 | -0.08 (-0.55%) | 6,760,800 |
| 24 Jun 2011 | HKD | 14.5 | 14.66 | 14.5 | 14.6 | 14.6 | +0.1 (+0.69%) | 12,543,390 |
| 23 Jun 2011 | HKD | 14.08 | 14.54 | 13.86 | 14.5 | 14.5 | +0.5 (+3.57%) | 11,258,620 |
| 22 Jun 2011 | HKD | 13.98 | 14.14 | 13.92 | 14 | 14 | +0.06 (+0.43%) | 24,815,500 |
| 21 Jun 2011 | HKD | 13.58 | 14 | 13.58 | 13.94 | 13.94 | +0.44 (+3.26%) | 11,310,800 |
| 20 Jun 2011 | HKD | 13.64 | 13.98 | 13.46 | 13.5 | 13.5 | +0.04 (+0.30%) | 11,344,600 |
| 17 Jun 2011 | HKD | 13.46 | 13.78 | 13.38 | 13.46 | 13.46 | +0.08 (+0.60%) | 18,689,350 |
| 16 Jun 2011 | HKD | 13 | 13.78 | 12.96 | 13.38 | 13.38 | 0.0 (0.0%) | 131,823,906 |
