| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2012 | HKD | 11.58 | 11.6 | 11.3 | 11.4 | 11.4 | -0.28 (-2.40%) | 4,584,197 |
| 22 Aug 2012 | HKD | 11.2 | 11.78 | 11.02 | 11.68 | 11.68 | +0.18 (+1.57%) | 10,442,000 |
| 21 Aug 2012 | HKD | 11.72 | 11.72 | 11.2 | 11.5 | 11.5 | -0.22 (-1.88%) | 7,802,500 |
| 20 Aug 2012 | HKD | 11.5 | 11.8 | 11.24 | 11.72 | 11.72 | +0.52 (+4.64%) | 8,656,530 |
| 17 Aug 2012 | HKD | 11.2 | 11.3 | 10.84 | 11.2 | 11.2 | +0.22 (+2.00%) | 11,067,580 |
| 16 Aug 2012 | HKD | 10.56 | 11.02 | 10.56 | 10.98 | 10.98 | +0.5 (+4.77%) | 5,340,500 |
| 15 Aug 2012 | HKD | 10.4 | 10.52 | 10.34 | 10.48 | 10.48 | 0.0 (0.0%) | 4,601,500 |
| 14 Aug 2012 | HKD | 10.36 | 10.56 | 10.36 | 10.48 | 10.48 | +0.08 (+0.77%) | 1,463,980 |
| 13 Aug 2012 | HKD | 10.7 | 10.8 | 10.24 | 10.4 | 10.4 | -0.3 (-2.80%) | 5,416,815 |
| 10 Aug 2012 | HKD | 11.1 | 11.16 | 10.66 | 10.7 | 10.7 | -0.48 (-4.29%) | 4,812,294 |
| 9 Aug 2012 | HKD | 10.6 | 11.28 | 10.5 | 11.18 | 11.18 | +0.68 (+6.48%) | 8,463,618 |
| 8 Aug 2012 | HKD | 10.16 | 10.68 | 10.16 | 10.5 | 10.5 | +0.26 (+2.54%) | 6,383,900 |
| 7 Aug 2012 | HKD | 9.75 | 10.28 | 9.73 | 10.24 | 10.24 | -0.52 (-4.83%) | 85,134,383 |
| 6 Aug 2012 | HKD | 10.2 | 10.76 | 10.2 | 10.76 | 10.76 | +0.62 (+6.11%) | 3,384,001 |
| 3 Aug 2012 | HKD | 10.26 | 10.28 | 10 | 10.14 | 10.14 | -0.2 (-1.93%) | 2,148,504 |
| 2 Aug 2012 | HKD | 10.52 | 10.54 | 10.3 | 10.34 | 10.34 | -0.24 (-2.27%) | 1,418,597 |
| 1 Aug 2012 | HKD | 10.58 | 10.72 | 10.5 | 10.58 | 10.58 | +0.08 (+0.76%) | 3,534,000 |
| 31 Jul 2012 | HKD | 10.16 | 10.54 | 10.08 | 10.5 | 10.5 | +0.28 (+2.74%) | 3,662,600 |
| 30 Jul 2012 | HKD | 10.12 | 10.26 | 10.12 | 10.22 | 10.22 | +0.16 (+1.59%) | 3,586,000 |
| 27 Jul 2012 | HKD | 10.02 | 10.22 | 9.98 | 10.06 | 10.06 | +0.14 (+1.41%) | 2,717,000 |
| 26 Jul 2012 | HKD | 10 | 10.06 | 9.88 | 9.92 | 9.92 | -0.1 (-1.00%) | 2,405,018 |
| 25 Jul 2012 | HKD | 9.87 | 10.1 | 9.87 | 10.02 | 10.02 | +0.1 (+1.01%) | 2,247,518 |
| 24 Jul 2012 | HKD | 9.9 | 10.16 | 9.9 | 9.92 | 9.92 | +0.01 (+0.10%) | 3,177,000 |
| 23 Jul 2012 | HKD | 9.81 | 10.1 | 9.7 | 9.91 | 9.91 | -0.02 (-0.20%) | 5,495,890 |
| 20 Jul 2012 | HKD | 10 | 10.02 | 9.9 | 9.93 | 9.93 | -0.09 (-0.90%) | 5,043,000 |
| 19 Jul 2012 | HKD | 10 | 10.48 | 10 | 10.02 | 10.02 | +0.12 (+1.21%) | 6,857,500 |
| 18 Jul 2012 | HKD | 9.44 | 9.91 | 9.38 | 9.9 | 9.9 | +0.46 (+4.87%) | 2,379,500 |
| 17 Jul 2012 | HKD | 9.59 | 9.72 | 9.32 | 9.44 | 9.44 | -0.15 (-1.56%) | 3,905,500 |
| 16 Jul 2012 | HKD | 9.67 | 9.68 | 9.44 | 9.59 | 9.59 | +0.09 (+0.95%) | 2,263,421 |
| 13 Jul 2012 | HKD | 9.12 | 9.55 | 9.12 | 9.5 | 9.5 | +0.34 (+3.71%) | 1,461,592 |
