| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2011 | HKD | 5.9 | 6 | 5.83 | 5.86 | 5.4183 | +0.03 (+0.51%) | 7,604,086 |
| 29 Jun 2011 | HKD | 5.82 | 5.88 | 5.81 | 5.83 | 5.3906 | +0.01 (+0.17%) | 2,825,329 |
| 28 Jun 2011 | HKD | 5.84 | 5.9 | 5.77 | 5.82 | 5.3814 | +0.02 (+0.34%) | 2,206,282 |
| 27 Jun 2011 | HKD | 5.69 | 5.91 | 5.68 | 5.8 | 5.3629 | +0.07 (+1.22%) | 3,528,284 |
| 24 Jun 2011 | HKD | 5.6 | 5.77 | 5.5 | 5.73 | 5.2981 | +0.16 (+2.87%) | 4,372,636 |
| 23 Jun 2011 | HKD | 5.7 | 5.77 | 5.55 | 5.57 | 5.1502 | -0.2 (-3.47%) | 9,610,005 |
| 22 Jun 2011 | HKD | 5.84 | 5.85 | 5.75 | 5.77 | 5.3351 | -0.01 (-0.17%) | 7,752,766 |
| 21 Jun 2011 | HKD | 5.58 | 5.83 | 5.58 | 5.78 | 5.3444 | +0.18 (+3.21%) | 9,609,385 |
| 20 Jun 2011 | HKD | 5.58 | 5.6 | 5.51 | 5.6 | 5.1779 | +0.12 (+2.19%) | 6,461,941 |
| 17 Jun 2011 | HKD | 5.6 | 5.62 | 5.46 | 5.48 | 5.067 | -0.03 (-0.54%) | 14,699,170 |
| 16 Jun 2011 | HKD | 5.72 | 5.79 | 5.5 | 5.51 | 5.0947 | -0.36 (-6.13%) | 15,897,495 |
| 15 Jun 2011 | HKD | 6.05 | 6.06 | 5.84 | 5.87 | 5.4276 | -0.19 (-3.14%) | 7,191,826 |
| 14 Jun 2011 | HKD | 6 | 6.14 | 6 | 6.06 | 5.6033 | +0.02 (+0.33%) | 4,369,178 |
| 13 Jun 2011 | HKD | 6.01 | 6.08 | 5.99 | 6.04 | 5.5848 | -0.04 (-0.66%) | 5,191,779 |
| 10 Jun 2011 | HKD | 6.04 | 6.18 | 6 | 6.08 | 5.6218 | +0.05 (+0.83%) | 3,616,803 |
| 9 Jun 2011 | HKD | 6.15 | 6.18 | 6 | 6.03 | 5.5755 | -0.16 (-2.58%) | 7,119,149 |
| 8 Jun 2011 | HKD | 6.17 | 6.23 | 6.15 | 6.19 | 5.7235 | -0.02 (-0.32%) | 2,233,217 |
| 7 Jun 2011 | HKD | 6.14 | 6.29 | 6.14 | 6.21 | 5.742 | +0.02 (+0.32%) | 3,754,818 |
| 6 Jun 2011 | HKD | 6.19 | 6.19 | 6.19 | 6.19 | 5.7235 | 0.0 (0.0%) | 0 |
| 3 Jun 2011 | HKD | 6.17 | 6.28 | 6.15 | 6.19 | 5.7235 | -0.03 (-0.48%) | 4,059,601 |
| 2 Jun 2011 | HKD | 6.3 | 6.3 | 6.15 | 6.22 | 5.7512 | 0.0 (0.0%) | 4,862,439 |
| 1 Jun 2011 | HKD | 6.12 | 6.24 | 6.12 | 6.22 | 5.7512 | +0.1 (+1.63%) | 4,510,570 |
| 31 May 2011 | HKD | 6.1 | 6.14 | 6.07 | 6.12 | 5.6588 | +0.02 (+0.33%) | 3,348,357 |
| 30 May 2011 | HKD | 6.04 | 6.14 | 6.04 | 6.1 | 5.6403 | +0.03 (+0.49%) | 1,333,520 |
| 27 May 2011 | HKD | 6.09 | 6.09 | 6 | 6.07 | 5.6125 | +0.03 (+0.50%) | 3,844,699 |
| 26 May 2011 | HKD | 6.11 | 6.14 | 6.04 | 6.04 | 5.5848 | -0.03 (-0.49%) | 3,202,002 |
| 25 May 2011 | HKD | 6.12 | 6.12 | 6.04 | 6.07 | 5.6125 | -0.05 (-0.82%) | 3,109,947 |
| 24 May 2011 | HKD | 6.1 | 6.14 | 6.06 | 6.12 | 5.6588 | +0.02 (+0.33%) | 2,156,561 |
| 23 May 2011 | HKD | 6.1 | 6.15 | 6.05 | 6.1 | 5.6403 | -0.08 (-1.29%) | 2,544,048 |
| 20 May 2011 | HKD | 6.3 | 6.31 | 6.15 | 6.18 | 5.7142 | -0.09 (-1.44%) | 4,643,879 |
