| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2011 | HKD | 21 | 21.4 | 20.7 | 21.05 | 21.05 | +0.05 (+0.24%) | 24,699,973 |
| 2 Dec 2011 | HKD | 20.8 | 21.35 | 20.75 | 21 | 21 | 0.0 (0.0%) | 31,998,478 |
| 1 Dec 2011 | HKD | 21.2 | 21.55 | 20.9 | 21 | 21 | +1.74 (+9.03%) | 72,329,946 |
| 30 Nov 2011 | HKD | 19.76 | 19.76 | 19.1 | 19.26 | 19.26 | -0.7 (-3.51%) | 33,328,597 |
| 29 Nov 2011 | HKD | 19.8 | 20.1 | 19.38 | 19.96 | 19.96 | +0.2 (+1.01%) | 31,287,025 |
| 28 Nov 2011 | HKD | 19.72 | 20 | 19.5 | 19.76 | 19.76 | +0.44 (+2.28%) | 25,092,713 |
| 25 Nov 2011 | HKD | 19.56 | 19.7 | 19.24 | 19.32 | 19.32 | -0.54 (-2.72%) | 16,901,122 |
| 24 Nov 2011 | HKD | 19.14 | 20 | 19.1 | 19.86 | 19.86 | +0.36 (+1.85%) | 30,115,378 |
| 23 Nov 2011 | HKD | 19.64 | 19.86 | 19.32 | 19.5 | 19.5 | -0.7 (-3.47%) | 32,977,656 |
| 22 Nov 2011 | HKD | 20.1 | 20.5 | 19.56 | 20.2 | 20.2 | +0.36 (+1.81%) | 34,276,650 |
| 21 Nov 2011 | HKD | 20 | 20 | 19.08 | 19.84 | 19.84 | -0.36 (-1.78%) | 40,573,225 |
| 18 Nov 2011 | HKD | 20.4 | 20.4 | 19.94 | 20.2 | 20.2 | -0.6 (-2.88%) | 31,892,801 |
| 17 Nov 2011 | HKD | 20.75 | 21.35 | 20.5 | 20.8 | 20.8 | -0.45 (-2.12%) | 33,506,387 |
| 16 Nov 2011 | HKD | 22.2 | 22.25 | 20.8 | 21.25 | 21.25 | -1.15 (-5.13%) | 54,232,576 |
| 15 Nov 2011 | HKD | 22 | 22.7 | 22 | 22.4 | 22.4 | -0.05 (-0.22%) | 19,981,842 |
| 14 Nov 2011 | HKD | 22.15 | 22.85 | 22.1 | 22.45 | 22.45 | +1.15 (+5.40%) | 53,696,027 |
| 11 Nov 2011 | HKD | 22 | 22 | 21.25 | 21.3 | 21.3 | -0.45 (-2.07%) | 39,399,144 |
| 10 Nov 2011 | HKD | 21.55 | 22.25 | 21.5 | 21.75 | 21.75 | -1.4 (-6.05%) | 76,289,195 |
| 9 Nov 2011 | HKD | 23.2 | 23.8 | 23.1 | 23.15 | 23.15 | +0.45 (+1.98%) | 41,245,266 |
| 8 Nov 2011 | HKD | 23.3 | 23.45 | 22.4 | 22.7 | 22.7 | -0.35 (-1.52%) | 38,392,747 |
| 7 Nov 2011 | HKD | 22.8 | 23.6 | 22.55 | 23.05 | 23.05 | +0.35 (+1.54%) | 68,830,089 |
| 4 Nov 2011 | HKD | 22.3 | 23.1 | 22.2 | 22.7 | 22.7 | +1.55 (+7.33%) | 94,595,152 |
| 3 Nov 2011 | HKD | 20.2 | 21.95 | 20.05 | 21.15 | 21.15 | +0.8 (+3.93%) | 115,030,787 |
| 2 Nov 2011 | HKD | 19.52 | 20.5 | 19.34 | 20.35 | 20.35 | +0.41 (+2.06%) | 39,744,525 |
| 1 Nov 2011 | HKD | 20.3 | 20.8 | 19.9 | 19.94 | 19.94 | -0.81 (-3.90%) | 50,902,367 |
| 31 Oct 2011 | HKD | 20.1 | 20.95 | 20 | 20.75 | 20.75 | +0.77 (+3.85%) | 68,566,836 |
| 28 Oct 2011 | HKD | 20.25 | 20.5 | 19.9 | 19.98 | 19.98 | +0.32 (+1.63%) | 88,670,083 |
| 27 Oct 2011 | HKD | 18.5 | 19.86 | 18.5 | 19.66 | 19.66 | +0.9 (+4.80%) | 56,143,422 |
| 26 Oct 2011 | HKD | 18 | 18.88 | 17.84 | 18.76 | 18.76 | +0.38 (+2.07%) | 29,263,102 |
| 25 Oct 2011 | HKD | 18.28 | 18.4 | 18.12 | 18.38 | 18.38 | +0.3 (+1.66%) | 38,729,498 |
