| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2011 | HKD | 4.55 | 4.68 | 4.54 | 4.66 | 4.4546 | +0.13 (+2.87%) | 2,921,811 |
| 7 Dec 2011 | HKD | 4.6 | 4.7 | 4.5 | 4.53 | 4.3303 | -0.03 (-0.66%) | 2,048,302 |
| 6 Dec 2011 | HKD | 4.45 | 4.57 | 4.4 | 4.56 | 4.359 | +0.16 (+3.64%) | 5,441,912 |
| 5 Dec 2011 | HKD | 4.45 | 4.54 | 4.37 | 4.4 | 4.206 | -0.06 (-1.35%) | 2,249,156 |
| 2 Dec 2011 | HKD | 4.5 | 4.51 | 4.43 | 4.46 | 4.2634 | +0.01 (+0.22%) | 1,773,172 |
| 1 Dec 2011 | HKD | 4.36 | 4.55 | 4.36 | 4.45 | 4.2538 | +0.23 (+5.45%) | 4,212,849 |
| 30 Nov 2011 | HKD | 4.44 | 4.45 | 4.17 | 4.22 | 4.034 | -0.19 (-4.31%) | 8,660,403 |
| 29 Nov 2011 | HKD | 4.44 | 4.47 | 4.37 | 4.41 | 4.2156 | +0.01 (+0.23%) | 3,840,722 |
| 28 Nov 2011 | HKD | 4.43 | 4.46 | 4.2 | 4.4 | 4.206 | -0.03 (-0.68%) | 2,328,661 |
| 25 Nov 2011 | HKD | 4.37 | 4.49 | 4.36 | 4.43 | 4.2347 | +0.03 (+0.68%) | 2,484,533 |
| 24 Nov 2011 | HKD | 4.35 | 4.46 | 4.31 | 4.4 | 4.206 | -0.01 (-0.23%) | 5,021,582 |
| 23 Nov 2011 | HKD | 4.45 | 4.45 | 4.4 | 4.41 | 4.2156 | -0.13 (-2.86%) | 738,560 |
| 22 Nov 2011 | HKD | 4.47 | 4.59 | 4.47 | 4.54 | 4.3398 | +0.04 (+0.89%) | 622,441 |
| 21 Nov 2011 | HKD | 4.64 | 4.67 | 4.48 | 4.5 | 4.3016 | -0.13 (-2.81%) | 648,427 |
| 18 Nov 2011 | HKD | 4.69 | 4.7 | 4.6 | 4.63 | 4.4259 | -0.07 (-1.49%) | 525,152 |
| 17 Nov 2011 | HKD | 4.69 | 4.72 | 4.69 | 4.7 | 4.4928 | +0.06 (+1.29%) | 6,973,431 |
| 16 Nov 2011 | HKD | 4.79 | 4.79 | 4.61 | 4.64 | 4.4354 | -0.07 (-1.49%) | 1,028,754 |
| 15 Nov 2011 | HKD | 4.89 | 4.89 | 4.68 | 4.71 | 4.5024 | -0.09 (-1.88%) | 1,126,670 |
| 14 Nov 2011 | HKD | 4.75 | 4.82 | 4.63 | 4.8 | 4.5884 | +0.18 (+3.90%) | 698,232 |
| 11 Nov 2011 | HKD | 4.69 | 4.69 | 4.59 | 4.62 | 4.4163 | -0.11 (-2.33%) | 1,183,161 |
| 10 Nov 2011 | HKD | 4.67 | 4.8 | 4.54 | 4.73 | 4.5215 | +0.06 (+1.28%) | 1,015,782 |
| 9 Nov 2011 | HKD | 4.78 | 4.8 | 4.56 | 4.67 | 4.4641 | -0.12 (-2.51%) | 1,641,361 |
| 8 Nov 2011 | HKD | 4.82 | 4.83 | 4.75 | 4.79 | 4.5788 | -0.06 (-1.24%) | 757,390 |
| 7 Nov 2011 | HKD | 4.8 | 4.93 | 4.8 | 4.85 | 4.6362 | +0.05 (+1.04%) | 5,483,234 |
| 4 Nov 2011 | HKD | 4.66 | 4.89 | 4.66 | 4.8 | 4.5884 | +0.18 (+3.90%) | 3,316,714 |
| 3 Nov 2011 | HKD | 4.61 | 4.65 | 4.47 | 4.62 | 4.4163 | 0.0 (0.0%) | 1,648,684 |
| 2 Nov 2011 | HKD | 4.5 | 4.65 | 4.5 | 4.62 | 4.4163 | +0.1 (+2.21%) | 364,050 |
| 1 Nov 2011 | HKD | 4.63 | 4.8 | 4.5 | 4.52 | 4.3207 | -0.13 (-2.80%) | 1,551,604 |
| 31 Oct 2011 | HKD | 4.8 | 4.8 | 4.64 | 4.65 | 4.445 | -0.08 (-1.69%) | 1,508,064 |
| 28 Oct 2011 | HKD | 4.85 | 4.87 | 4.66 | 4.73 | 4.5215 | -0.09 (-1.87%) | 1,386,079 |
