| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2012 | HKD | 12.9 | 12.9 | 12.3 | 12.56 | 12.56 | -0.72 (-5.42%) | 20,659,888 |
| 17 May 2012 | HKD | 12.86 | 13.58 | 12.86 | 13.28 | 13.28 | +0.3 (+2.31%) | 11,632,677 |
| 16 May 2012 | HKD | 13.22 | 13.3 | 12.96 | 12.98 | 12.98 | -0.62 (-4.56%) | 11,333,153 |
| 15 May 2012 | HKD | 13.04 | 13.62 | 13 | 13.6 | 13.6 | +0.44 (+3.34%) | 11,316,394 |
| 14 May 2012 | HKD | 13.34 | 13.42 | 13.12 | 13.16 | 13.16 | -0.18 (-1.35%) | 13,047,840 |
| 11 May 2012 | HKD | 13.64 | 13.76 | 13.32 | 13.34 | 13.34 | -0.38 (-2.77%) | 10,994,932 |
| 10 May 2012 | HKD | 13.82 | 13.94 | 13.62 | 13.72 | 13.72 | -0.12 (-0.87%) | 9,076,135 |
| 9 May 2012 | HKD | 13.86 | 14.16 | 13.82 | 13.84 | 13.84 | -0.26 (-1.84%) | 17,121,154 |
| 8 May 2012 | HKD | 13.84 | 14.16 | 13.7 | 14.1 | 14.1 | +0.5 (+3.68%) | 20,069,503 |
| 7 May 2012 | HKD | 13.88 | 13.88 | 13.58 | 13.6 | 13.6 | -0.5 (-3.55%) | 21,201,444 |
| 4 May 2012 | HKD | 14.32 | 14.44 | 14.02 | 14.1 | 14.1 | -0.46 (-3.16%) | 26,573,543 |
| 3 May 2012 | HKD | 14.8 | 15 | 14.52 | 14.56 | 14.56 | -0.32 (-2.15%) | 11,629,134 |
| 2 May 2012 | HKD | 15.38 | 15.4 | 14.86 | 14.88 | 14.88 | -0.44 (-2.87%) | 14,755,101 |
| 1 May 2012 | HKD | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 0.0 (0.0%) | 0 |
| 30 Apr 2012 | HKD | 15.18 | 15.36 | 15.12 | 15.32 | 15.32 | +0.16 (+1.06%) | 11,619,332 |
| 27 Apr 2012 | HKD | 15.22 | 15.3 | 14.94 | 15.16 | 15.16 | 0.0 (0.0%) | 15,231,683 |
| 26 Apr 2012 | HKD | 15.1 | 15.28 | 14.94 | 15.16 | 15.16 | +0.16 (+1.07%) | 14,567,615 |
| 25 Apr 2012 | HKD | 15 | 15.2 | 14.74 | 15 | 15 | +0.1 (+0.67%) | 16,392,615 |
| 24 Apr 2012 | HKD | 14.44 | 14.96 | 14.44 | 14.9 | 14.9 | +0.48 (+3.33%) | 15,303,177 |
| 23 Apr 2012 | HKD | 14.66 | 14.82 | 14.36 | 14.42 | 14.42 | -0.34 (-2.30%) | 8,125,275 |
| 20 Apr 2012 | HKD | 14.82 | 14.88 | 14.64 | 14.76 | 14.76 | -0.16 (-1.07%) | 9,636,676 |
| 19 Apr 2012 | HKD | 15.1 | 15.16 | 14.68 | 14.92 | 14.92 | -0.1 (-0.67%) | 10,798,765 |
| 18 Apr 2012 | HKD | 14.6 | 15.06 | 14.58 | 15.02 | 15.02 | +0.64 (+4.45%) | 15,717,543 |
| 17 Apr 2012 | HKD | 14.78 | 14.8 | 14.24 | 14.38 | 14.38 | -0.2 (-1.37%) | 7,063,052 |
| 16 Apr 2012 | HKD | 14.34 | 14.74 | 14.32 | 14.58 | 14.58 | -0.12 (-0.82%) | 11,325,930 |
| 13 Apr 2012 | HKD | 14.38 | 14.78 | 14.32 | 14.7 | 14.7 | +0.6 (+4.26%) | 30,535,878 |
| 12 Apr 2012 | HKD | 13.74 | 14.18 | 13.74 | 14.1 | 14.1 | +0.36 (+2.62%) | 14,573,907 |
| 11 Apr 2012 | HKD | 13.56 | 13.82 | 13.5 | 13.74 | 13.74 | -0.14 (-1.01%) | 8,080,454 |
| 10 Apr 2012 | HKD | 13.84 | 14.06 | 13.8 | 13.88 | 13.88 | -0.08 (-0.57%) | 22,816,701 |
| 9 Apr 2012 | HKD | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 0.0 (0.0%) | 0 |
