| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jan 2012 | HKD | 4.83 | 4.84 | 4.55 | 4.64 | 4.4354 | -0.13 (-2.73%) | 2,624,751 |
| 18 Jan 2012 | HKD | 4.7 | 4.8 | 4.7 | 4.77 | 4.5597 | +0.09 (+1.92%) | 2,478,884 |
| 17 Jan 2012 | HKD | 4.7 | 4.74 | 4.59 | 4.68 | 4.4737 | 0.0 (0.0%) | 2,165,467 |
| 16 Jan 2012 | HKD | 4.68 | 4.72 | 4.66 | 4.68 | 4.4737 | -0.02 (-0.43%) | 1,188,391 |
| 13 Jan 2012 | HKD | 4.7 | 4.76 | 4.68 | 4.7 | 4.4928 | +0.05 (+1.08%) | 1,975,073 |
| 12 Jan 2012 | HKD | 4.84 | 4.84 | 4.64 | 4.65 | 4.445 | -0.13 (-2.72%) | 2,145,591 |
| 11 Jan 2012 | HKD | 4.81 | 4.84 | 4.75 | 4.78 | 4.5693 | -0.01 (-0.21%) | 2,482,441 |
| 10 Jan 2012 | HKD | 4.77 | 4.86 | 4.77 | 4.79 | 4.5788 | -0.02 (-0.42%) | 1,348,612 |
| 9 Jan 2012 | HKD | 4.8 | 4.81 | 4.72 | 4.81 | 4.5979 | -0.02 (-0.41%) | 3,127,897 |
| 6 Jan 2012 | HKD | 4.88 | 4.89 | 4.79 | 4.83 | 4.6171 | 0.0 (0.0%) | 4,202,889 |
| 5 Jan 2012 | HKD | 4.76 | 4.89 | 4.75 | 4.83 | 4.6171 | +0.09 (+1.90%) | 7,794,635 |
| 4 Jan 2012 | HKD | 4.67 | 4.74 | 4.63 | 4.74 | 4.531 | +0.04 (+0.85%) | 3,240,982 |
| 3 Jan 2012 | HKD | 4.67 | 4.78 | 4.65 | 4.7 | 4.4928 | +0.05 (+1.08%) | 2,656,097 |
| 2 Jan 2012 | HKD | 4.65 | 4.65 | 4.65 | 4.65 | 4.445 | 0.0 (0.0%) | 0 |
| 30 Dec 2011 | HKD | 4.66 | 4.7 | 4.64 | 4.65 | 4.445 | +0.05 (+1.09%) | 120,313 |
| 29 Dec 2011 | HKD | 4.6 | 4.67 | 4.58 | 4.6 | 4.3972 | +0.01 (+0.22%) | 767,852 |
| 28 Dec 2011 | HKD | 4.57 | 4.61 | 4.52 | 4.59 | 4.3876 | -0.02 (-0.43%) | 419,075 |
| 27 Dec 2011 | HKD | 4.61 | 4.61 | 4.61 | 4.61 | 4.4068 | 0.0 (0.0%) | 0 |
| 26 Dec 2011 | HKD | 4.61 | 4.61 | 4.61 | 4.61 | 4.4068 | 0.0 (0.0%) | 0 |
| 23 Dec 2011 | HKD | 4.53 | 4.7 | 4.53 | 4.61 | 4.4068 | +0.07 (+1.54%) | 1,310,787 |
| 22 Dec 2011 | HKD | 4.53 | 4.62 | 4.5 | 4.54 | 4.3398 | +0.04 (+0.89%) | 335,804 |
| 21 Dec 2011 | HKD | 4.55 | 4.55 | 4.47 | 4.5 | 4.3016 | 0.0 (0.0%) | 533,521 |
| 20 Dec 2011 | HKD | 4.5 | 4.55 | 4.46 | 4.5 | 4.3016 | -0.04 (-0.88%) | 1,035,658 |
| 19 Dec 2011 | HKD | 4.51 | 4.61 | 4.42 | 4.54 | 4.3398 | +0.02 (+0.44%) | 3,154,050 |
| 16 Dec 2011 | HKD | 4.54 | 4.59 | 4.5 | 4.52 | 4.3207 | +0.03 (+0.67%) | 2,796,277 |
| 15 Dec 2011 | HKD | 4.52 | 4.52 | 4.41 | 4.49 | 4.2921 | -0.1 (-2.18%) | 655,917 |
| 14 Dec 2011 | HKD | 4.54 | 4.67 | 4.54 | 4.59 | 4.3876 | -0.01 (-0.22%) | 1,749,111 |
| 13 Dec 2011 | HKD | 4.52 | 4.62 | 4.52 | 4.6 | 4.3972 | 0.0 (0.0%) | 758,436 |
| 12 Dec 2011 | HKD | 4.65 | 4.65 | 4.59 | 4.6 | 4.3972 | +0.01 (+0.22%) | 2,125,564 |
| 9 Dec 2011 | HKD | 4.6 | 4.64 | 4.56 | 4.59 | 4.3876 | -0.07 (-1.50%) | 1,242,790 |
