| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2012 | HKD | 14 | 14.54 | 14 | 14.42 | 14.42 | +0.18 (+1.26%) | 18,764,626 |
| 11 Jan 2012 | HKD | 14.2 | 14.64 | 14.14 | 14.24 | 14.24 | +0.06 (+0.42%) | 24,267,367 |
| 10 Jan 2012 | HKD | 13.64 | 14.4 | 13.58 | 14.18 | 14.18 | +0.38 (+2.75%) | 28,497,723 |
| 9 Jan 2012 | HKD | 13.04 | 13.86 | 12.9 | 13.8 | 13.8 | +0.54 (+4.07%) | 19,818,052 |
| 6 Jan 2012 | HKD | 13.4 | 13.62 | 13.04 | 13.26 | 13.26 | -0.48 (-3.49%) | 16,818,531 |
| 5 Jan 2012 | HKD | 13.46 | 13.96 | 13.42 | 13.74 | 13.74 | 0.0 (0.0%) | 9,228,543 |
| 4 Jan 2012 | HKD | 13.96 | 14 | 13.74 | 13.74 | 13.74 | -0.22 (-1.58%) | 12,112,916 |
| 3 Jan 2012 | HKD | 13.6 | 14.08 | 13.56 | 13.96 | 13.96 | +0.56 (+4.18%) | 12,741,594 |
| 2 Jan 2012 | HKD | 13.4 | 13.4 | 13.4 | 13.4 | 13.4 | 0.0 (0.0%) | 0 |
| 30 Dec 2011 | HKD | 13.62 | 13.66 | 13.18 | 13.4 | 13.4 | -0.32 (-2.33%) | 10,332,892 |
| 29 Dec 2011 | HKD | 13.44 | 13.82 | 13.28 | 13.72 | 13.72 | +0.02 (+0.15%) | 9,167,404 |
| 28 Dec 2011 | HKD | 13.8 | 13.84 | 13.58 | 13.7 | 13.7 | -0.4 (-2.84%) | 12,862,370 |
| 27 Dec 2011 | HKD | 14.1 | 14.1 | 14.1 | 14.1 | 14.1 | 0.0 (0.0%) | 0 |
| 26 Dec 2011 | HKD | 14.1 | 14.1 | 14.1 | 14.1 | 14.1 | 0.0 (0.0%) | 0 |
| 23 Dec 2011 | HKD | 13.76 | 14.2 | 13.46 | 14.1 | 14.1 | +0.72 (+5.38%) | 23,785,118 |
| 22 Dec 2011 | HKD | 13.04 | 13.46 | 13 | 13.38 | 13.38 | +0.28 (+2.14%) | 13,077,758 |
| 21 Dec 2011 | HKD | 12.88 | 13.2 | 12.84 | 13.1 | 13.1 | +0.5 (+3.97%) | 24,514,702 |
| 20 Dec 2011 | HKD | 12.46 | 12.84 | 12.4 | 12.6 | 12.6 | +0.26 (+2.11%) | 23,313,302 |
| 19 Dec 2011 | HKD | 11.94 | 12.46 | 11.9 | 12.34 | 12.34 | -0.02 (-0.16%) | 9,941,750 |
| 16 Dec 2011 | HKD | 11.82 | 12.44 | 11.8 | 12.36 | 12.36 | +0.5 (+4.22%) | 13,345,461 |
| 15 Dec 2011 | HKD | 11.9 | 12.2 | 11.5 | 11.86 | 11.86 | +0.04 (+0.34%) | 27,360,597 |
| 14 Dec 2011 | HKD | 11.8 | 12.12 | 11.8 | 11.82 | 11.82 | -0.2 (-1.66%) | 11,396,871 |
| 13 Dec 2011 | HKD | 12.18 | 12.3 | 12 | 12.02 | 12.02 | -0.36 (-2.91%) | 11,809,014 |
| 12 Dec 2011 | HKD | 12.6 | 12.84 | 12.2 | 12.38 | 12.38 | -0.04 (-0.32%) | 9,046,499 |
| 9 Dec 2011 | HKD | 12 | 12.42 | 12 | 12.42 | 12.42 | -0.2 (-1.58%) | 14,036,771 |
| 8 Dec 2011 | HKD | 12.92 | 13.18 | 12.58 | 12.62 | 12.62 | -0.4 (-3.07%) | 10,215,877 |
| 7 Dec 2011 | HKD | 12.4 | 13.08 | 12.4 | 13.02 | 13.02 | +0.62 (+5%) | 19,293,910 |
| 6 Dec 2011 | HKD | 12.4 | 12.8 | 12.3 | 12.4 | 12.4 | -0.02 (-0.16%) | 13,083,329 |
| 5 Dec 2011 | HKD | 12.04 | 12.46 | 12.04 | 12.42 | 12.42 | +0.32 (+2.64%) | 11,047,566 |
| 2 Dec 2011 | HKD | 12.24 | 12.34 | 12.04 | 12.1 | 12.1 | -0.38 (-3.04%) | 19,568,427 |
