| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2012 | HKD | 10.86 | 10.98 | 10.5 | 10.96 | 10.96 | +0.28 (+2.62%) | 14,577,720 |
| 5 Jul 2012 | HKD | 9.89 | 10.74 | 9.83 | 10.68 | 10.68 | +0.72 (+7.23%) | 19,141,800 |
| 4 Jul 2012 | HKD | 9.84 | 9.97 | 9.69 | 9.96 | 9.96 | +0.15 (+1.53%) | 10,288,114 |
| 3 Jul 2012 | HKD | 10 | 10 | 9.62 | 9.81 | 9.81 | +0.21 (+2.19%) | 9,783,800 |
| 2 Jul 2012 | HKD | 9.6 | 9.6 | 9.6 | 9.6 | 9.6 | 0.0 (0.0%) | 0 |
| 29 Jun 2012 | HKD | 9.69 | 9.72 | 9.57 | 9.6 | 9.6 | +0.03 (+0.31%) | 7,222,500 |
| 28 Jun 2012 | HKD | 9.9 | 10.1 | 9.52 | 9.57 | 9.57 | -0.24 (-2.45%) | 14,729,400 |
| 27 Jun 2012 | HKD | 9.53 | 9.84 | 9.37 | 9.81 | 9.81 | +0.59 (+6.40%) | 14,395,802 |
| 26 Jun 2012 | HKD | 9.4 | 9.66 | 9.18 | 9.22 | 9.22 | -0.18 (-1.91%) | 6,138,384 |
| 25 Jun 2012 | HKD | 9.7 | 9.85 | 9.35 | 9.4 | 9.4 | -0.3 (-3.09%) | 3,904,400 |
| 22 Jun 2012 | HKD | 9.68 | 9.98 | 9.65 | 9.7 | 9.7 | -0.06 (-0.61%) | 9,242,000 |
| 21 Jun 2012 | HKD | 9.5 | 9.81 | 9.46 | 9.76 | 9.76 | +0.29 (+3.06%) | 17,607,200 |
| 20 Jun 2012 | HKD | 9.38 | 9.49 | 9.32 | 9.47 | 9.47 | +0.2 (+2.16%) | 11,337,575 |
| 19 Jun 2012 | HKD | 9 | 9.32 | 8.98 | 9.27 | 9.27 | +0.27 (+3%) | 10,764,739 |
| 18 Jun 2012 | HKD | 9.07 | 9.08 | 8.96 | 9 | 9 | -0.01 (-0.11%) | 4,123,400 |
| 15 Jun 2012 | HKD | 9.03 | 9.07 | 8.91 | 9.01 | 9.01 | -0.02 (-0.22%) | 5,335,800 |
| 14 Jun 2012 | HKD | 8.9 | 9.05 | 8.86 | 9.03 | 9.03 | +0.03 (+0.33%) | 5,085,925 |
| 13 Jun 2012 | HKD | 8.86 | 9.05 | 8.75 | 9 | 9 | +0.25 (+2.86%) | 8,660,000 |
| 12 Jun 2012 | HKD | 9.01 | 9.01 | 8.69 | 8.75 | 8.75 | -0.31 (-3.42%) | 5,696,600 |
| 11 Jun 2012 | HKD | 9.14 | 9.14 | 8.96 | 9.06 | 9.06 | +0.08 (+0.89%) | 5,351,400 |
| 8 Jun 2012 | HKD | 9 | 9.1 | 8.96 | 8.98 | 8.98 | -0.04 (-0.44%) | 1,873,250 |
| 7 Jun 2012 | HKD | 9.12 | 9.17 | 8.98 | 9.02 | 9.02 | +0.02 (+0.22%) | 5,897,700 |
| 6 Jun 2012 | HKD | 9 | 9.19 | 8.94 | 9 | 9 | -0.12 (-1.32%) | 4,969,600 |
| 5 Jun 2012 | HKD | 8.6 | 9.12 | 8.6 | 9.12 | 9.12 | +0.53 (+6.17%) | 7,926,900 |
| 4 Jun 2012 | HKD | 8.8 | 8.86 | 8.55 | 8.59 | 8.59 | -0.27 (-3.05%) | 10,388,500 |
| 1 Jun 2012 | HKD | 8.98 | 9.02 | 8.84 | 8.86 | 8.86 | -0.12 (-1.34%) | 15,642,400 |
| 31 May 2012 | HKD | 9.41 | 9.57 | 8.92 | 8.98 | 8.98 | -0.52 (-5.47%) | 13,594,200 |
| 30 May 2012 | HKD | 9.55 | 9.67 | 9.39 | 9.5 | 9.5 | -0.08 (-0.84%) | 7,482,900 |
| 29 May 2012 | HKD | 9.6 | 9.65 | 9.51 | 9.58 | 9.58 | -0.06 (-0.62%) | 4,769,000 |
| 28 May 2012 | HKD | 9.55 | 9.72 | 9.46 | 9.64 | 9.64 | +0.06 (+0.63%) | 2,716,400 |
