| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2011 | HKD | 17.76 | 18.16 | 17.5 | 18.08 | 18.08 | +0.66 (+3.79%) | 52,042,519 |
| 21 Oct 2011 | HKD | 17.6 | 17.78 | 17.24 | 17.42 | 17.42 | -0.18 (-1.02%) | 34,867,913 |
| 20 Oct 2011 | HKD | 18.46 | 18.46 | 17.28 | 17.6 | 17.6 | -1.26 (-6.68%) | 82,961,565 |
| 19 Oct 2011 | HKD | 19.42 | 19.44 | 18.4 | 18.86 | 18.86 | -0.26 (-1.36%) | 50,355,277 |
| 18 Oct 2011 | HKD | 19.8 | 19.94 | 18.92 | 19.12 | 19.12 | -1.43 (-6.96%) | 44,332,103 |
| 17 Oct 2011 | HKD | 20.6 | 20.75 | 20.2 | 20.55 | 20.55 | +0.2 (+0.98%) | 27,357,104 |
| 14 Oct 2011 | HKD | 20.35 | 20.55 | 20 | 20.35 | 20.35 | -0.4 (-1.93%) | 27,457,710 |
| 13 Oct 2011 | HKD | 20 | 20.9 | 19.52 | 20.75 | 20.75 | +1.03 (+5.22%) | 69,749,316 |
| 12 Oct 2011 | HKD | 19.26 | 19.92 | 19.24 | 19.72 | 19.72 | +0.12 (+0.61%) | 38,554,117 |
| 11 Oct 2011 | HKD | 19.98 | 19.98 | 19.5 | 19.6 | 19.6 | +1 (+5.38%) | 57,141,798 |
| 10 Oct 2011 | HKD | 18.56 | 18.9 | 18.22 | 18.6 | 18.6 | +0.04 (+0.22%) | 29,718,972 |
| 7 Oct 2011 | HKD | 18.22 | 18.68 | 18.18 | 18.56 | 18.56 | +0.46 (+2.54%) | 48,609,692 |
| 6 Oct 2011 | HKD | 18.14 | 18.5 | 18.02 | 18.1 | 18.1 | +0.86 (+4.99%) | 65,980,388 |
| 5 Oct 2011 | HKD | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 0.0 (0.0%) | 0 |
| 4 Oct 2011 | HKD | 17.64 | 18 | 17.04 | 17.24 | 17.24 | -0.5 (-2.82%) | 42,840,552 |
| 3 Oct 2011 | HKD | 18.4 | 18.64 | 17.54 | 17.74 | 17.74 | -1.06 (-5.64%) | 60,342,480 |
| 30 Sep 2011 | HKD | 19 | 19 | 18.5 | 18.8 | 18.8 | +0.24 (+1.29%) | 79,037,110 |
| 29 Sep 2011 | HKD | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | -0.02 (-0.11%) | 0 |
| 28 Sep 2011 | HKD | 18.3 | 18.72 | 18.18 | 18.58 | 18.58 | +0.12 (+0.65%) | 58,512,318 |
| 27 Sep 2011 | HKD | 18.26 | 18.5 | 17.96 | 18.46 | 18.46 | +0.76 (+4.29%) | 56,493,285 |
| 26 Sep 2011 | HKD | 17.98 | 18.04 | 17.1 | 17.7 | 17.7 | -0.28 (-1.56%) | 55,121,777 |
| 23 Sep 2011 | HKD | 18.04 | 18.48 | 17.7 | 17.98 | 17.98 | -0.6 (-3.23%) | 102,069,613 |
| 22 Sep 2011 | HKD | 18.34 | 18.92 | 18.34 | 18.58 | 18.58 | -0.4 (-2.11%) | 60,034,300 |
| 21 Sep 2011 | HKD | 18.48 | 19.22 | 18.26 | 18.98 | 18.98 | +0.3 (+1.61%) | 54,713,501 |
| 20 Sep 2011 | HKD | 18.42 | 18.8 | 17.98 | 18.68 | 18.68 | +0.28 (+1.52%) | 34,325,822 |
| 19 Sep 2011 | HKD | 18.8 | 18.8 | 18.16 | 18.4 | 18.4 | -0.7 (-3.66%) | 28,096,255 |
| 16 Sep 2011 | HKD | 19.4 | 19.44 | 19.06 | 19.1 | 19.1 | +0.14 (+0.74%) | 62,857,983 |
| 15 Sep 2011 | HKD | 18.9 | 19.1 | 18.54 | 18.96 | 18.96 | +0.52 (+2.82%) | 57,130,829 |
| 14 Sep 2011 | HKD | 18.34 | 18.46 | 17.82 | 18.44 | 18.44 | +0.4 (+2.22%) | 52,936,321 |
| 13 Sep 2011 | HKD | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | 0.0 (0.0%) | 0 |
