| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2012 | HKD | 13 | 13 | 12.68 | 12.92 | 12.92 | +0.26 (+2.05%) | 8,114,094 |
| 16 May 2012 | HKD | 13.12 | 13.2 | 12.38 | 12.66 | 12.66 | -0.26 (-2.01%) | 26,888,000 |
| 15 May 2012 | HKD | 12.32 | 13.02 | 12.16 | 12.92 | 12.92 | +0.36 (+2.87%) | 11,132,637 |
| 14 May 2012 | HKD | 12.64 | 12.82 | 12.46 | 12.56 | 12.56 | -0.04 (-0.32%) | 4,442,400 |
| 11 May 2012 | HKD | 12.94 | 13.06 | 12.52 | 12.6 | 12.6 | -0.44 (-3.37%) | 5,015,200 |
| 10 May 2012 | HKD | 13.1 | 13.18 | 12.88 | 13.04 | 13.04 | -0.08 (-0.61%) | 2,927,170 |
| 9 May 2012 | HKD | 13.5 | 13.54 | 12.92 | 13.12 | 13.12 | -0.48 (-3.53%) | 7,752,300 |
| 8 May 2012 | HKD | 13.78 | 13.86 | 13.42 | 13.6 | 13.6 | -0.02 (-0.15%) | 6,800,000 |
| 7 May 2012 | HKD | 14.04 | 14.2 | 13.42 | 13.62 | 13.62 | -0.84 (-5.81%) | 8,676,549 |
| 4 May 2012 | HKD | 14.5 | 14.56 | 14.36 | 14.46 | 14.46 | -0.04 (-0.28%) | 6,373,961 |
| 3 May 2012 | HKD | 14.66 | 14.66 | 14.32 | 14.5 | 14.5 | -0.16 (-1.09%) | 3,565,600 |
| 2 May 2012 | HKD | 14.4 | 14.72 | 14.3 | 14.66 | 14.66 | +0.28 (+1.95%) | 7,797,500 |
| 1 May 2012 | HKD | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 0.0 (0.0%) | 0 |
| 30 Apr 2012 | HKD | 14.3 | 14.4 | 14.24 | 14.38 | 14.38 | +0.1 (+0.70%) | 2,799,509 |
| 27 Apr 2012 | HKD | 14.48 | 14.56 | 14.18 | 14.28 | 14.28 | -0.16 (-1.11%) | 2,549,319 |
| 26 Apr 2012 | HKD | 14.46 | 14.52 | 14.26 | 14.44 | 14.44 | -0.02 (-0.14%) | 1,909,700 |
| 25 Apr 2012 | HKD | 14.22 | 14.48 | 14.1 | 14.46 | 14.46 | +0.36 (+2.55%) | 3,554,400 |
| 24 Apr 2012 | HKD | 13.92 | 14.16 | 13.92 | 14.1 | 14.1 | +0.1 (+0.71%) | 2,171,000 |
| 23 Apr 2012 | HKD | 14.2 | 14.24 | 13.9 | 14 | 14 | -0.1 (-0.71%) | 3,107,200 |
| 20 Apr 2012 | HKD | 14.34 | 14.36 | 14.04 | 14.1 | 14.1 | -0.26 (-1.81%) | 7,390,400 |
| 19 Apr 2012 | HKD | 14.5 | 14.76 | 14.28 | 14.36 | 14.36 | -0.24 (-1.64%) | 4,817,960 |
| 18 Apr 2012 | HKD | 14.24 | 14.62 | 14.12 | 14.6 | 14.6 | +0.5 (+3.55%) | 10,271,318 |
| 17 Apr 2012 | HKD | 14.3 | 14.3 | 13.94 | 14.1 | 14.1 | -0.12 (-0.84%) | 2,081,398 |
| 16 Apr 2012 | HKD | 14 | 14.3 | 13.86 | 14.22 | 14.22 | +0.14 (+0.99%) | 2,811,400 |
| 13 Apr 2012 | HKD | 14.24 | 14.24 | 14.06 | 14.08 | 14.08 | 0.0 (0.0%) | 2,486,006 |
| 12 Apr 2012 | HKD | 13.8 | 14.18 | 13.8 | 14.08 | 14.08 | +0.38 (+2.77%) | 2,419,200 |
| 11 Apr 2012 | HKD | 14 | 14 | 13.62 | 13.7 | 13.7 | -0.4 (-2.84%) | 4,728,298 |
| 10 Apr 2012 | HKD | 13.96 | 14.12 | 13.9 | 14.1 | 14.1 | +0.12 (+0.86%) | 3,728,698 |
| 9 Apr 2012 | HKD | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 0.0 (0.0%) | 0 |
| 6 Apr 2012 | HKD | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 0.0 (0.0%) | 0 |
