| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2011 | HKD | 25 | 25.15 | 24.55 | 24.65 | 24.65 | +0.05 (+0.20%) | 38,925,365 |
| 17 Jun 2011 | HKD | 25.55 | 25.6 | 24.3 | 24.6 | 24.6 | -1.05 (-4.09%) | 81,696,901 |
| 16 Jun 2011 | HKD | 26 | 26.15 | 25.6 | 25.65 | 25.65 | -0.7 (-2.66%) | 37,508,295 |
| 15 Jun 2011 | HKD | 26.45 | 26.65 | 26.3 | 26.35 | 26.35 | -0.15 (-0.57%) | 17,988,912 |
| 14 Jun 2011 | HKD | 26.3 | 26.7 | 26.25 | 26.5 | 26.5 | -0.15 (-0.56%) | 33,086,098 |
| 13 Jun 2011 | HKD | 26.45 | 26.7 | 26.3 | 26.65 | 26.65 | -0.15 (-0.56%) | 28,334,433 |
| 10 Jun 2011 | HKD | 26.9 | 27.1 | 26.5 | 26.8 | 26.8 | -0.1 (-0.37%) | 45,195,806 |
| 9 Jun 2011 | HKD | 26.35 | 26.9 | 25.9 | 26.9 | 26.9 | +0.6 (+2.28%) | 52,257,927 |
| 8 Jun 2011 | HKD | 26.45 | 26.5 | 26.15 | 26.3 | 26.3 | -0.2 (-0.75%) | 28,854,716 |
| 7 Jun 2011 | HKD | 26.3 | 26.65 | 26.2 | 26.5 | 26.5 | +0.15 (+0.57%) | 22,638,793 |
| 6 Jun 2011 | HKD | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 0.0 (0.0%) | 0 |
| 3 Jun 2011 | HKD | 26.95 | 26.95 | 26.25 | 26.35 | 26.35 | -0.5 (-1.86%) | 37,697,417 |
| 2 Jun 2011 | HKD | 27 | 27.1 | 26.65 | 26.85 | 26.85 | -0.55 (-2.01%) | 35,145,709 |
| 1 Jun 2011 | HKD | 27.4 | 27.65 | 27.3 | 27.4 | 27.4 | 0.0 (0.0%) | 32,236,064 |
| 31 May 2011 | HKD | 27.3 | 27.55 | 27.05 | 27.4 | 27.4 | +0.5 (+1.86%) | 46,359,824 |
| 30 May 2011 | HKD | 27 | 27.05 | 26.7 | 26.9 | 26.9 | +0.25 (+0.94%) | 25,146,813 |
| 27 May 2011 | HKD | 26.25 | 26.85 | 26.25 | 26.65 | 26.65 | +0.4 (+1.52%) | 32,841,579 |
| 26 May 2011 | HKD | 26.5 | 26.65 | 26.1 | 26.25 | 26.25 | -0.15 (-0.57%) | 25,211,941 |
| 25 May 2011 | HKD | 25.95 | 26.45 | 25.8 | 26.4 | 26.4 | +0.1 (+0.38%) | 33,139,857 |
| 24 May 2011 | HKD | 26.15 | 26.5 | 26.05 | 26.3 | 26.3 | +0.25 (+0.96%) | 28,981,660 |
| 23 May 2011 | HKD | 26.45 | 26.65 | 26 | 26.05 | 26.05 | -0.8 (-2.98%) | 35,436,074 |
| 20 May 2011 | HKD | 26.85 | 26.95 | 26.7 | 26.85 | 26.85 | 0.0 (0.0%) | 13,950,279 |
| 19 May 2011 | HKD | 26.85 | 27.05 | 26.7 | 26.85 | 26.85 | 0.0 (0.0%) | 21,457,679 |
| 18 May 2011 | HKD | 26.75 | 26.95 | 26.6 | 26.85 | 26.85 | +0.3 (+1.13%) | 26,584,608 |
| 17 May 2011 | HKD | 26.4 | 26.65 | 26.3 | 26.55 | 26.55 | +0.3 (+1.14%) | 31,765,879 |
| 16 May 2011 | HKD | 26.3 | 26.7 | 26.2 | 26.25 | 26.25 | -0.55 (-2.05%) | 26,309,463 |
| 13 May 2011 | HKD | 26.55 | 26.85 | 26.25 | 26.8 | 26.8 | +0.3 (+1.13%) | 30,665,403 |
| 12 May 2011 | HKD | 26.4 | 26.7 | 26.3 | 26.5 | 26.5 | -0.3 (-1.12%) | 39,704,841 |
| 11 May 2011 | HKD | 27.1 | 27.15 | 26.6 | 26.8 | 26.8 | -0.1 (-0.37%) | 31,183,197 |
| 10 May 2011 | HKD | 26.9 | 26.9 | 26.9 | 26.9 | 26.9 | +0.05 (+0.19%) | 0 |
