| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Feb 2012 | HKD | 15.14 | 15.14 | 14.74 | 14.9 | 14.9 | -0.2 (-1.32%) | 15,258,725 |
| 23 Feb 2012 | HKD | 15.6 | 15.68 | 14.9 | 15.1 | 15.1 | -0.54 (-3.45%) | 24,435,475 |
| 22 Feb 2012 | HKD | 15.8 | 15.8 | 15.4 | 15.64 | 15.64 | +0.1 (+0.64%) | 12,688,823 |
| 21 Feb 2012 | HKD | 15.4 | 15.66 | 15.36 | 15.54 | 15.54 | +0.16 (+1.04%) | 13,294,626 |
| 20 Feb 2012 | HKD | 15.76 | 15.76 | 15.18 | 15.38 | 15.38 | +0.1 (+0.65%) | 9,599,039 |
| 17 Feb 2012 | HKD | 15.34 | 15.46 | 15.02 | 15.28 | 15.28 | +0.18 (+1.19%) | 15,819,756 |
| 16 Feb 2012 | HKD | 15.76 | 15.76 | 15.02 | 15.1 | 15.1 | -0.5 (-3.21%) | 22,233,246 |
| 15 Feb 2012 | HKD | 15.68 | 15.7 | 15.24 | 15.6 | 15.6 | +0.1 (+0.65%) | 15,420,716 |
| 14 Feb 2012 | HKD | 15.5 | 15.7 | 15.38 | 15.5 | 15.5 | +0.04 (+0.26%) | 12,243,488 |
| 13 Feb 2012 | HKD | 14.84 | 15.5 | 14.82 | 15.46 | 15.46 | +0.38 (+2.52%) | 13,441,616 |
| 10 Feb 2012 | HKD | 15.18 | 15.5 | 14.84 | 15.08 | 15.08 | -0.22 (-1.44%) | 12,183,700 |
| 9 Feb 2012 | HKD | 15.26 | 15.64 | 14.98 | 15.3 | 15.3 | -0.14 (-0.91%) | 23,905,706 |
| 8 Feb 2012 | HKD | 14.6 | 15.44 | 14.54 | 15.44 | 15.44 | +1.04 (+7.22%) | 35,944,873 |
| 7 Feb 2012 | HKD | 14.3 | 14.52 | 13.94 | 14.4 | 14.4 | +0.16 (+1.12%) | 15,451,291 |
| 6 Feb 2012 | HKD | 14.54 | 14.66 | 13.94 | 14.24 | 14.24 | -0.16 (-1.11%) | 22,948,068 |
| 3 Feb 2012 | HKD | 14.62 | 14.8 | 14.32 | 14.4 | 14.4 | -0.26 (-1.77%) | 15,157,752 |
| 2 Feb 2012 | HKD | 14.5 | 14.66 | 14.32 | 14.66 | 14.66 | +0.3 (+2.09%) | 13,604,523 |
| 1 Feb 2012 | HKD | 14.48 | 14.68 | 14.28 | 14.36 | 14.36 | -0.14 (-0.97%) | 15,018,662 |
| 31 Jan 2012 | HKD | 14.4 | 14.76 | 14.3 | 14.5 | 14.5 | -0.02 (-0.14%) | 16,899,053 |
| 30 Jan 2012 | HKD | 14.64 | 14.68 | 14.24 | 14.52 | 14.52 | -0.26 (-1.76%) | 8,757,980 |
| 27 Jan 2012 | HKD | 14.66 | 15 | 14.56 | 14.78 | 14.78 | -0.06 (-0.40%) | 10,272,499 |
| 26 Jan 2012 | HKD | 15.5 | 15.5 | 14.78 | 14.84 | 14.84 | +0.18 (+1.23%) | 14,264,702 |
| 25 Jan 2012 | HKD | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 0.0 (0.0%) | 0 |
| 24 Jan 2012 | HKD | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 0.0 (0.0%) | 0 |
| 23 Jan 2012 | HKD | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 0.0 (0.0%) | 0 |
| 20 Jan 2012 | HKD | 14.74 | 14.9 | 14.5 | 14.66 | 14.66 | +0.24 (+1.66%) | 18,286,566 |
| 19 Jan 2012 | HKD | 13.78 | 14.58 | 13.78 | 14.42 | 14.42 | +0.62 (+4.49%) | 23,174,045 |
| 18 Jan 2012 | HKD | 13.92 | 14.1 | 13.64 | 13.8 | 13.8 | -0.36 (-2.54%) | 20,482,873 |
| 17 Jan 2012 | HKD | 14.08 | 14.18 | 13.84 | 14.16 | 14.16 | +0.36 (+2.61%) | 16,302,174 |
| 16 Jan 2012 | HKD | 14 | 14.22 | 13.74 | 13.8 | 13.8 | -0.44 (-3.09%) | 12,672,326 |
