| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2012 | HKD | 19.72 | 20 | 19.7 | 19.78 | 19.78 | +0.04 (+0.20%) | 29,311,832 |
| 11 Jan 2012 | HKD | 19.7 | 19.84 | 19.54 | 19.74 | 19.74 | +0.28 (+1.44%) | 41,236,365 |
| 10 Jan 2012 | HKD | 19.1 | 19.74 | 18.92 | 19.46 | 19.46 | +0.46 (+2.42%) | 61,819,079 |
| 9 Jan 2012 | HKD | 18.6 | 19 | 18.32 | 19 | 19 | +0.2 (+1.06%) | 48,444,167 |
| 6 Jan 2012 | HKD | 18.92 | 19.1 | 18.68 | 18.8 | 18.8 | -0.52 (-2.69%) | 29,040,763 |
| 5 Jan 2012 | HKD | 19.36 | 19.6 | 19.2 | 19.32 | 19.32 | -0.2 (-1.02%) | 25,971,154 |
| 4 Jan 2012 | HKD | 20.2 | 20.2 | 19.5 | 19.52 | 19.52 | -0.44 (-2.20%) | 21,804,291 |
| 3 Jan 2012 | HKD | 19.66 | 20 | 19.58 | 19.96 | 19.96 | +0.74 (+3.85%) | 27,584,019 |
| 2 Jan 2012 | HKD | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | +0.02 (+0.10%) | 0 |
| 31 Dec 2011 | HKD | 19.2 | 19.2 | 19.2 | 19.2 | 19.2 | 0.0 (0.0%) | 0 |
| 30 Dec 2011 | HKD | 19.26 | 19.44 | 19.12 | 19.2 | 19.2 | +0.08 (+0.42%) | 15,604,000 |
| 29 Dec 2011 | HKD | 18.86 | 19.28 | 18.76 | 19.12 | 19.12 | 0.0 (0.0%) | 28,322,228 |
| 28 Dec 2011 | HKD | 18.96 | 19.18 | 18.82 | 19.12 | 19.12 | -0.14 (-0.73%) | 16,438,456 |
| 27 Dec 2011 | HKD | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 0.0 (0.0%) | 0 |
| 26 Dec 2011 | HKD | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | -0.02 (-0.10%) | 0 |
| 24 Dec 2011 | HKD | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | 0.0 (0.0%) | 0 |
| 23 Dec 2011 | HKD | 18.96 | 19.36 | 18.88 | 19.28 | 19.28 | +0.66 (+3.54%) | 34,037,411 |
| 22 Dec 2011 | HKD | 18.8 | 18.8 | 18.42 | 18.62 | 18.62 | -0.28 (-1.48%) | 28,779,444 |
| 21 Dec 2011 | HKD | 19.06 | 19.2 | 18.72 | 18.9 | 18.9 | +0.4 (+2.16%) | 33,001,174 |
| 20 Dec 2011 | HKD | 18.7 | 19.08 | 18.38 | 18.5 | 18.5 | -0.2 (-1.07%) | 27,514,314 |
| 19 Dec 2011 | HKD | 18.9 | 19.12 | 18.12 | 18.7 | 18.7 | -0.48 (-2.50%) | 51,809,198 |
| 16 Dec 2011 | HKD | 19.18 | 19.48 | 18.8 | 19.18 | 19.18 | +0.14 (+0.74%) | 62,561,839 |
| 15 Dec 2011 | HKD | 19.2 | 19.3 | 18.7 | 19.04 | 19.04 | -0.52 (-2.66%) | 58,960,721 |
| 14 Dec 2011 | HKD | 19.32 | 20.05 | 19.32 | 19.56 | 19.56 | -0.16 (-0.81%) | 49,635,388 |
| 13 Dec 2011 | HKD | 19.6 | 19.76 | 19.34 | 19.72 | 19.72 | -0.18 (-0.90%) | 29,708,056 |
| 12 Dec 2011 | HKD | 20.7 | 20.8 | 19.84 | 19.9 | 19.9 | -0.35 (-1.73%) | 33,829,574 |
| 9 Dec 2011 | HKD | 20.5 | 20.85 | 20 | 20.25 | 20.25 | -1 (-4.71%) | 44,042,650 |
| 8 Dec 2011 | HKD | 21.5 | 21.7 | 21 | 21.25 | 21.25 | -0.5 (-2.30%) | 55,169,204 |
| 7 Dec 2011 | HKD | 21.3 | 21.9 | 21 | 21.75 | 21.75 | +0.9 (+4.32%) | 43,980,623 |
| 6 Dec 2011 | HKD | 20.55 | 21 | 20.55 | 20.85 | 20.85 | -0.2 (-0.95%) | 16,860,490 |
