| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2011 | HKD | 14.46 | 14.64 | 14.42 | 14.6 | 14.6 | +0.12 (+0.83%) | 796,300 |
| 2 Dec 2011 | HKD | 14.5 | 14.6 | 14.3 | 14.48 | 14.48 | +0.06 (+0.42%) | 1,775,200 |
| 1 Dec 2011 | HKD | 14.78 | 14.8 | 14.1 | 14.42 | 14.42 | +0.08 (+0.56%) | 7,810,969 |
| 30 Nov 2011 | HKD | 15.1 | 15.1 | 14.16 | 14.34 | 14.34 | -0.7 (-4.65%) | 37,306,025 |
| 29 Nov 2011 | HKD | 15.06 | 15.24 | 14.86 | 15.04 | 15.04 | -0.1 (-0.66%) | 4,590,200 |
| 28 Nov 2011 | HKD | 14.98 | 15.3 | 14.82 | 15.14 | 15.14 | +0.26 (+1.75%) | 2,549,900 |
| 25 Nov 2011 | HKD | 15.2 | 15.28 | 14.68 | 14.88 | 14.88 | -0.44 (-2.87%) | 4,166,100 |
| 24 Nov 2011 | HKD | 15.58 | 15.58 | 15.1 | 15.32 | 15.32 | -0.14 (-0.91%) | 2,138,500 |
| 23 Nov 2011 | HKD | 15.28 | 15.5 | 15.08 | 15.46 | 15.46 | +0.04 (+0.26%) | 2,334,300 |
| 22 Nov 2011 | HKD | 15.8 | 15.8 | 14.9 | 15.42 | 15.42 | -0.24 (-1.53%) | 2,815,700 |
| 21 Nov 2011 | HKD | 15.58 | 15.7 | 15.14 | 15.66 | 15.66 | +0.22 (+1.42%) | 2,615,000 |
| 18 Nov 2011 | HKD | 15.06 | 15.96 | 15.06 | 15.44 | 15.44 | +0.26 (+1.71%) | 3,735,900 |
| 17 Nov 2011 | HKD | 15.04 | 15.22 | 14.88 | 15.18 | 15.18 | +0.06 (+0.40%) | 3,842,312 |
| 16 Nov 2011 | HKD | 14.98 | 15.22 | 14.68 | 15.12 | 15.12 | +0.5 (+3.42%) | 8,605,300 |
| 15 Nov 2011 | HKD | 14 | 14.74 | 13.96 | 14.62 | 14.62 | +0.38 (+2.67%) | 3,553,800 |
| 14 Nov 2011 | HKD | 14.3 | 14.42 | 14.16 | 14.24 | 14.24 | +0.22 (+1.57%) | 2,585,900 |
| 11 Nov 2011 | HKD | 14.16 | 14.2 | 13.96 | 14.02 | 14.02 | -0.14 (-0.99%) | 1,932,500 |
| 10 Nov 2011 | HKD | 13.94 | 14.4 | 13.92 | 14.16 | 14.16 | -0.26 (-1.80%) | 2,696,100 |
| 9 Nov 2011 | HKD | 14.38 | 14.6 | 14.34 | 14.42 | 14.42 | +0.16 (+1.12%) | 1,363,900 |
| 8 Nov 2011 | HKD | 14.5 | 14.76 | 14.2 | 14.26 | 14.26 | -0.24 (-1.66%) | 1,818,800 |
| 7 Nov 2011 | HKD | 14.76 | 14.94 | 14.44 | 14.5 | 14.5 | -0.12 (-0.82%) | 1,977,200 |
| 4 Nov 2011 | HKD | 14.9 | 15 | 14.6 | 14.62 | 14.62 | -0.06 (-0.41%) | 2,151,000 |
| 3 Nov 2011 | HKD | 14.9 | 14.9 | 14.46 | 14.68 | 14.68 | -0.22 (-1.48%) | 1,382,400 |
| 2 Nov 2011 | HKD | 14.5 | 14.94 | 14.32 | 14.9 | 14.9 | +0.22 (+1.50%) | 893,200 |
| 1 Nov 2011 | HKD | 15 | 15 | 14.5 | 14.68 | 14.68 | -0.3 (-2.00%) | 2,249,900 |
| 31 Oct 2011 | HKD | 15.14 | 15.14 | 14.72 | 14.98 | 14.98 | +0.06 (+0.40%) | 1,218,900 |
| 28 Oct 2011 | HKD | 15.54 | 15.9 | 14.84 | 14.92 | 14.92 | -0.5 (-3.24%) | 2,294,400 |
| 27 Oct 2011 | HKD | 14.76 | 15.46 | 14.76 | 15.42 | 15.42 | +0.66 (+4.47%) | 1,971,800 |
| 26 Oct 2011 | HKD | 14.84 | 14.84 | 14.5 | 14.76 | 14.76 | -0.1 (-0.67%) | 1,636,200 |
| 25 Oct 2011 | HKD | 14.78 | 14.96 | 14.52 | 14.86 | 14.86 | +0.18 (+1.23%) | 567,692 |
