| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2012 | HKD | 13.68 | 13.68 | 13.26 | 13.26 | 13.26 | -0.3 (-2.21%) | 11,977,700 |
| 24 Feb 2012 | HKD | 13.46 | 13.62 | 13.38 | 13.56 | 13.56 | +0.18 (+1.35%) | 9,590,200 |
| 23 Feb 2012 | HKD | 13.32 | 13.5 | 13.32 | 13.38 | 13.38 | -0.06 (-0.45%) | 5,878,400 |
| 22 Feb 2012 | HKD | 13.4 | 13.54 | 13.4 | 13.44 | 13.44 | -0.02 (-0.15%) | 5,993,000 |
| 21 Feb 2012 | HKD | 13.3 | 13.5 | 13.18 | 13.46 | 13.46 | +0.24 (+1.82%) | 10,327,600 |
| 20 Feb 2012 | HKD | 13.58 | 13.68 | 13.16 | 13.22 | 13.22 | -0.24 (-1.78%) | 14,114,600 |
| 17 Feb 2012 | HKD | 13.6 | 13.64 | 13.4 | 13.46 | 13.46 | -0.06 (-0.44%) | 7,020,800 |
| 16 Feb 2012 | HKD | 13.52 | 13.6 | 13.4 | 13.52 | 13.52 | -0.16 (-1.17%) | 11,208,800 |
| 15 Feb 2012 | HKD | 13.42 | 13.76 | 13.38 | 13.68 | 13.68 | +0.26 (+1.94%) | 13,271,500 |
| 14 Feb 2012 | HKD | 13.62 | 13.62 | 13.38 | 13.42 | 13.42 | -0.18 (-1.32%) | 6,867,500 |
| 13 Feb 2012 | HKD | 13.62 | 13.64 | 13.48 | 13.6 | 13.6 | +0.1 (+0.74%) | 10,527,343 |
| 10 Feb 2012 | HKD | 13.78 | 13.78 | 13.46 | 13.5 | 13.5 | -0.26 (-1.89%) | 13,323,600 |
| 9 Feb 2012 | HKD | 13.6 | 13.86 | 13.52 | 13.76 | 13.76 | +0.08 (+0.58%) | 18,306,300 |
| 8 Feb 2012 | HKD | 13.46 | 13.68 | 13.32 | 13.68 | 13.68 | +0.22 (+1.63%) | 18,204,600 |
| 7 Feb 2012 | HKD | 13.38 | 13.48 | 13.3 | 13.46 | 13.46 | +0.16 (+1.20%) | 19,155,233 |
| 6 Feb 2012 | HKD | 13.68 | 13.72 | 13.12 | 13.3 | 13.3 | -0.3 (-2.21%) | 29,538,167 |
| 3 Feb 2012 | HKD | 13.84 | 13.84 | 13.5 | 13.6 | 13.6 | -0.24 (-1.73%) | 37,793,600 |
| 2 Feb 2012 | HKD | 14.52 | 14.52 | 13.8 | 13.84 | 13.84 | -0.56 (-3.89%) | 53,816,600 |
| 1 Feb 2012 | HKD | 14.8 | 14.8 | 14.38 | 14.4 | 14.4 | -0.24 (-1.64%) | 12,361,800 |
| 31 Jan 2012 | HKD | 14.8 | 14.9 | 14.56 | 14.64 | 14.64 | -0.08 (-0.54%) | 11,177,600 |
| 30 Jan 2012 | HKD | 15 | 15.04 | 14.7 | 14.72 | 14.72 | -0.24 (-1.60%) | 13,338,800 |
| 27 Jan 2012 | HKD | 15.16 | 15.16 | 14.86 | 14.96 | 14.96 | -0.2 (-1.32%) | 16,552,600 |
| 26 Jan 2012 | HKD | 14.58 | 15.16 | 14.5 | 15.16 | 15.16 | +0.74 (+5.13%) | 21,848,400 |
| 25 Jan 2012 | HKD | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 0.0 (0.0%) | 0 |
| 24 Jan 2012 | HKD | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 0.0 (0.0%) | 0 |
| 23 Jan 2012 | HKD | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 0.0 (0.0%) | 0 |
| 20 Jan 2012 | HKD | 14.84 | 14.88 | 14.38 | 14.42 | 14.42 | -0.34 (-2.30%) | 13,961,600 |
| 19 Jan 2012 | HKD | 14.48 | 14.92 | 14.4 | 14.76 | 14.76 | +0.52 (+3.65%) | 28,303,517 |
| 18 Jan 2012 | HKD | 14.2 | 14.4 | 14.16 | 14.24 | 14.24 | +0.06 (+0.42%) | 9,713,400 |
| 17 Jan 2012 | HKD | 14.26 | 14.32 | 14.12 | 14.18 | 14.18 | -0.04 (-0.28%) | 10,764,000 |
