| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2011 | HKD | 6.07 | 6.19 | 6.02 | 6.06 | 5.7127 | +0.35 (+6.13%) | 9,425,498 |
| 30 Nov 2011 | HKD | 5.65 | 5.76 | 5.37 | 5.71 | 5.3828 | +0.04 (+0.71%) | 3,172,298 |
| 29 Nov 2011 | HKD | 5.65 | 5.79 | 5.65 | 5.67 | 5.3451 | -0.02 (-0.35%) | 3,023,381 |
| 28 Nov 2011 | HKD | 5.59 | 5.7 | 5.52 | 5.69 | 5.3639 | +0.19 (+3.45%) | 2,585,643 |
| 25 Nov 2011 | HKD | 5.38 | 5.6 | 5.38 | 5.5 | 5.1848 | -0.01 (-0.18%) | 2,316,000 |
| 24 Nov 2011 | HKD | 5.4 | 5.61 | 5.36 | 5.51 | 5.1942 | 0.0 (0.0%) | 4,022,006 |
| 23 Nov 2011 | HKD | 5.51 | 5.66 | 5.49 | 5.51 | 5.1942 | -0.09 (-1.61%) | 3,334,446 |
| 22 Nov 2011 | HKD | 5.68 | 5.73 | 5.55 | 5.6 | 5.2791 | -0.13 (-2.27%) | 2,715,488 |
| 21 Nov 2011 | HKD | 5.8 | 5.88 | 5.7 | 5.73 | 5.4016 | -0.09 (-1.55%) | 2,935,407 |
| 18 Nov 2011 | HKD | 5.85 | 5.98 | 5.74 | 5.82 | 5.4865 | -0.17 (-2.84%) | 4,564,806 |
| 17 Nov 2011 | HKD | 5.85 | 6.05 | 5.85 | 5.99 | 5.6467 | -0.07 (-1.16%) | 4,755,232 |
| 16 Nov 2011 | HKD | 6.32 | 6.32 | 5.93 | 6.06 | 5.7127 | -0.2 (-3.19%) | 6,569,226 |
| 15 Nov 2011 | HKD | 6 | 6.26 | 6 | 6.26 | 5.9012 | +0.14 (+2.29%) | 4,420,950 |
| 14 Nov 2011 | HKD | 6.11 | 6.2 | 6.07 | 6.12 | 5.7693 | +0.14 (+2.34%) | 6,224,917 |
| 11 Nov 2011 | HKD | 6 | 6.1 | 5.97 | 5.98 | 5.6373 | +0.02 (+0.34%) | 3,163,366 |
| 10 Nov 2011 | HKD | 6.2 | 6.2 | 5.94 | 5.96 | 5.6184 | -0.44 (-6.88%) | 7,093,888 |
| 9 Nov 2011 | HKD | 6.47 | 6.47 | 6.33 | 6.4 | 6.0332 | +0.12 (+1.91%) | 6,350,835 |
| 8 Nov 2011 | HKD | 6.23 | 6.43 | 6.2 | 6.28 | 5.9201 | +0.01 (+0.16%) | 5,651,856 |
| 7 Nov 2011 | HKD | 6.3 | 6.33 | 6.14 | 6.27 | 5.9107 | +0.06 (+0.97%) | 5,625,248 |
| 4 Nov 2011 | HKD | 6.14 | 6.25 | 6.1 | 6.21 | 5.8541 | +0.26 (+4.37%) | 8,233,735 |
| 3 Nov 2011 | HKD | 5.95 | 5.98 | 5.83 | 5.95 | 5.609 | -0.02 (-0.34%) | 7,627,233 |
| 2 Nov 2011 | HKD | 5.75 | 5.97 | 5.54 | 5.97 | 5.6279 | +0.06 (+1.02%) | 12,829,280 |
| 1 Nov 2011 | HKD | 5.99 | 6.19 | 5.87 | 5.91 | 5.5713 | -0.39 (-6.19%) | 11,562,681 |
| 31 Oct 2011 | HKD | 6.2 | 6.41 | 6.05 | 6.3 | 5.939 | +0.1 (+1.61%) | 6,329,745 |
| 28 Oct 2011 | HKD | 6.79 | 6.79 | 6.1 | 6.2 | 5.8447 | +0.05 (+0.81%) | 13,041,071 |
| 27 Oct 2011 | HKD | 5.86 | 6.22 | 5.75 | 6.15 | 5.7975 | +0.42 (+7.33%) | 15,394,000 |
| 26 Oct 2011 | HKD | 5.65 | 5.78 | 5.51 | 5.73 | 5.4016 | +0.05 (+0.88%) | 5,220,758 |
| 25 Oct 2011 | HKD | 5.6 | 5.72 | 5.53 | 5.68 | 5.3545 | +0.22 (+4.03%) | 8,473,024 |
| 24 Oct 2011 | HKD | 5.23 | 5.51 | 5.23 | 5.46 | 5.1471 | +0.37 (+7.27%) | 11,479,188 |
| 21 Oct 2011 | HKD | 5.15 | 5.25 | 5.06 | 5.09 | 4.7983 | -0.13 (-2.49%) | 10,418,857 |
