| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2012 | HKD | 3.26 | 3.28 | 3.12 | 3.13 | 3.13 | -0.15 (-4.57%) | 15,381,920 |
| 27 Jun 2012 | HKD | 3.21 | 3.28 | 3.21 | 3.28 | 3.28 | +0.03 (+0.92%) | 14,380,850 |
| 26 Jun 2012 | HKD | 3.06 | 3.26 | 3.06 | 3.25 | 3.25 | +0.15 (+4.84%) | 18,080,881 |
| 25 Jun 2012 | HKD | 3.2 | 3.2 | 3.1 | 3.1 | 3.1 | -0.1 (-3.13%) | 11,173,740 |
| 22 Jun 2012 | HKD | 3.24 | 3.26 | 3.18 | 3.2 | 3.2 | -0.06 (-1.84%) | 14,620,400 |
| 21 Jun 2012 | HKD | 3.23 | 3.31 | 3.22 | 3.26 | 3.26 | +0.05 (+1.56%) | 48,368,910 |
| 20 Jun 2012 | HKD | 3.17 | 3.22 | 3.15 | 3.21 | 3.21 | +0.08 (+2.56%) | 19,200,570 |
| 19 Jun 2012 | HKD | 3.12 | 3.16 | 3.08 | 3.13 | 3.13 | -0.01 (-0.32%) | 19,166,180 |
| 18 Jun 2012 | HKD | 3.17 | 3.21 | 3.11 | 3.14 | 3.14 | +0.03 (+0.96%) | 25,171,109 |
| 15 Jun 2012 | HKD | 2.98 | 3.12 | 2.98 | 3.11 | 3.11 | +0.11 (+3.67%) | 23,603,891 |
| 14 Jun 2012 | HKD | 3.1 | 3.1 | 2.98 | 3 | 3 | -0.1 (-3.23%) | 15,132,740 |
| 13 Jun 2012 | HKD | 3.09 | 3.1 | 3.03 | 3.1 | 3.1 | +0.01 (+0.32%) | 18,290,199 |
| 12 Jun 2012 | HKD | 2.96 | 3.1 | 2.96 | 3.09 | 3.09 | +0.06 (+1.98%) | 27,514,961 |
| 11 Jun 2012 | HKD | 3 | 3.03 | 2.97 | 3.03 | 3.03 | +0.09 (+3.06%) | 17,694,670 |
| 8 Jun 2012 | HKD | 2.92 | 2.98 | 2.84 | 2.94 | 2.94 | +0.06 (+2.08%) | 30,684,600 |
| 7 Jun 2012 | HKD | 2.92 | 2.95 | 2.85 | 2.88 | 2.88 | 0.0 (0.0%) | 8,921,218 |
| 6 Jun 2012 | HKD | 2.82 | 2.9 | 2.81 | 2.88 | 2.88 | +0.09 (+3.23%) | 12,410,820 |
| 5 Jun 2012 | HKD | 2.77 | 2.81 | 2.75 | 2.79 | 2.79 | +0.04 (+1.45%) | 12,842,900 |
| 4 Jun 2012 | HKD | 2.9 | 2.9 | 2.74 | 2.75 | 2.75 | -0.19 (-6.46%) | 26,367,789 |
| 1 Jun 2012 | HKD | 2.93 | 3.03 | 2.93 | 2.94 | 2.94 | -0.06 (-2%) | 12,504,150 |
| 31 May 2012 | HKD | 2.91 | 3.01 | 2.9 | 3 | 3 | +0.01 (+0.33%) | 26,511,840 |
| 30 May 2012 | HKD | 3.05 | 3.05 | 2.9 | 2.99 | 2.99 | -0.1 (-3.24%) | 37,111,961 |
| 29 May 2012 | HKD | 3.03 | 3.12 | 3.03 | 3.09 | 3.09 | +0.02 (+0.65%) | 25,560,020 |
| 28 May 2012 | HKD | 3.05 | 3.1 | 3.01 | 3.07 | 3.07 | +0.01 (+0.33%) | 20,591,000 |
| 25 May 2012 | HKD | 3.02 | 3.08 | 2.97 | 3.06 | 3.06 | +0.04 (+1.32%) | 38,500,672 |
| 24 May 2012 | HKD | 2.94 | 3.09 | 2.94 | 3.02 | 3.02 | +0.07 (+2.37%) | 65,195,641 |
| 23 May 2012 | HKD | 2.9 | 2.95 | 2.85 | 2.95 | 2.95 | -0.01 (-0.34%) | 30,750,500 |
| 22 May 2012 | HKD | 2.86 | 2.97 | 2.86 | 2.96 | 2.96 | +0.15 (+5.34%) | 44,210,008 |
| 21 May 2012 | HKD | 2.72 | 2.83 | 2.71 | 2.81 | 2.81 | +0.09 (+3.31%) | 32,018,859 |
| 18 May 2012 | HKD | 2.55 | 2.74 | 2.55 | 2.72 | 2.72 | +0.06 (+2.26%) | 27,789,000 |
