| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2011 | HKD | 5.58 | 6 | 5.58 | 5.9 | 5.9 | +0.32 (+5.73%) | 19,887,564 |
| 2 Dec 2011 | HKD | 5.7 | 5.7 | 5.41 | 5.58 | 5.58 | -0.1 (-1.76%) | 7,342,000 |
| 1 Dec 2011 | HKD | 5.55 | 5.74 | 5.4 | 5.68 | 5.68 | +0.62 (+12.25%) | 19,242,170 |
| 30 Nov 2011 | HKD | 5.13 | 5.24 | 4.95 | 5.06 | 5.06 | -0.07 (-1.36%) | 6,453,558 |
| 29 Nov 2011 | HKD | 4.97 | 5.21 | 4.97 | 5.13 | 5.13 | +0.18 (+3.64%) | 11,831,400 |
| 28 Nov 2011 | HKD | 4.89 | 5 | 4.89 | 4.95 | 4.95 | +0.09 (+1.85%) | 3,513,000 |
| 25 Nov 2011 | HKD | 4.86 | 5.06 | 4.8 | 4.86 | 4.86 | -0.03 (-0.61%) | 4,586,800 |
| 24 Nov 2011 | HKD | 4.9 | 5 | 4.86 | 4.89 | 4.89 | -0.13 (-2.59%) | 5,374,000 |
| 23 Nov 2011 | HKD | 5.04 | 5.18 | 4.91 | 5.02 | 5.02 | -0.19 (-3.65%) | 8,636,462 |
| 22 Nov 2011 | HKD | 5.28 | 5.4 | 5.12 | 5.21 | 5.21 | +0.11 (+2.16%) | 8,807,881 |
| 21 Nov 2011 | HKD | 5.09 | 5.13 | 5.01 | 5.1 | 5.1 | -0.06 (-1.16%) | 3,427,000 |
| 18 Nov 2011 | HKD | 5.2 | 5.2 | 5.08 | 5.16 | 5.16 | -0.1 (-1.90%) | 5,081,000 |
| 17 Nov 2011 | HKD | 5.12 | 5.3 | 5.12 | 5.26 | 5.26 | 0.0 (0.0%) | 2,901,472 |
| 16 Nov 2011 | HKD | 5.33 | 5.38 | 5.22 | 5.26 | 5.26 | -0.08 (-1.50%) | 7,478,455 |
| 15 Nov 2011 | HKD | 5.3 | 5.4 | 5.3 | 5.34 | 5.34 | -0.07 (-1.29%) | 2,206,000 |
| 14 Nov 2011 | HKD | 5.38 | 5.5 | 5.3 | 5.41 | 5.41 | +0.22 (+4.24%) | 6,435,000 |
| 11 Nov 2011 | HKD | 5.42 | 5.43 | 5.02 | 5.19 | 5.19 | -0.12 (-2.26%) | 9,049,714 |
| 10 Nov 2011 | HKD | 5.39 | 5.45 | 5.21 | 5.31 | 5.31 | -0.46 (-7.97%) | 19,728,000 |
| 9 Nov 2011 | HKD | 5.72 | 5.79 | 5.63 | 5.77 | 5.77 | +0.25 (+4.53%) | 11,837,000 |
| 8 Nov 2011 | HKD | 5.71 | 5.78 | 5.38 | 5.52 | 5.52 | -0.12 (-2.13%) | 10,742,000 |
| 7 Nov 2011 | HKD | 5.72 | 5.85 | 5.54 | 5.64 | 5.64 | -0.06 (-1.05%) | 7,465,200 |
| 4 Nov 2011 | HKD | 5.8 | 5.9 | 5.55 | 5.7 | 5.7 | +0.18 (+3.26%) | 9,896,000 |
| 3 Nov 2011 | HKD | 5.4 | 5.9 | 5.26 | 5.52 | 5.52 | -0.05 (-0.90%) | 12,056,167 |
| 2 Nov 2011 | HKD | 5.28 | 5.58 | 5.08 | 5.57 | 5.57 | +0.16 (+2.96%) | 9,806,456 |
| 1 Nov 2011 | HKD | 5.3 | 5.55 | 5.06 | 5.41 | 5.41 | +0.01 (+0.19%) | 10,138,000 |
| 31 Oct 2011 | HKD | 5.5 | 5.75 | 5.3 | 5.4 | 5.4 | -0.13 (-2.35%) | 8,179,200 |
| 28 Oct 2011 | HKD | 5.88 | 5.94 | 5.42 | 5.53 | 5.53 | -0.06 (-1.07%) | 16,372,088 |
| 27 Oct 2011 | HKD | 5.07 | 5.69 | 5.07 | 5.59 | 5.59 | +0.6 (+12.02%) | 27,391,000 |
| 26 Oct 2011 | HKD | 4.76 | 5.1 | 4.75 | 4.99 | 4.99 | +0.09 (+1.84%) | 14,767,764 |
| 25 Oct 2011 | HKD | 4.92 | 5 | 4.81 | 4.9 | 4.9 | -0.01 (-0.20%) | 9,621,120 |
