| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2012 | HKD | 9.7 | 9.73 | 9.32 | 9.53 | 9.53 | -0.41 (-4.12%) | 6,529,050 |
| 30 May 2012 | HKD | 9.85 | 10.06 | 9.56 | 9.94 | 9.94 | +0.02 (+0.20%) | 2,016,590 |
| 29 May 2012 | HKD | 9.6 | 9.96 | 9.55 | 9.92 | 9.92 | +0.35 (+3.66%) | 1,767,006 |
| 28 May 2012 | HKD | 9.68 | 9.68 | 9.35 | 9.57 | 9.57 | -0.18 (-1.85%) | 2,406,500 |
| 25 May 2012 | HKD | 9.78 | 9.78 | 9.46 | 9.75 | 9.75 | 0.0 (0.0%) | 4,217,502 |
| 24 May 2012 | HKD | 9.36 | 9.76 | 9.29 | 9.75 | 9.75 | +0.5 (+5.41%) | 5,411,008 |
| 23 May 2012 | HKD | 9 | 9.27 | 8.91 | 9.25 | 9.25 | +0.05 (+0.54%) | 2,690,102 |
| 22 May 2012 | HKD | 8.6 | 9.24 | 8.59 | 9.2 | 9.2 | +0.63 (+7.35%) | 4,295,505 |
| 21 May 2012 | HKD | 8.6 | 8.66 | 8.54 | 8.57 | 8.57 | -0.08 (-0.92%) | 1,689,883 |
| 18 May 2012 | HKD | 8.72 | 8.81 | 8.57 | 8.65 | 8.65 | -0.17 (-1.93%) | 1,631,686 |
| 17 May 2012 | HKD | 8.65 | 9 | 8.65 | 8.82 | 8.82 | +0.2 (+2.32%) | 1,322,347 |
| 16 May 2012 | HKD | 8.92 | 8.92 | 8.52 | 8.62 | 8.62 | -0.38 (-4.22%) | 3,679,546 |
| 15 May 2012 | HKD | 8.51 | 9.04 | 8.51 | 9 | 9 | +0.38 (+4.41%) | 5,723,189 |
| 14 May 2012 | HKD | 9.25 | 9.25 | 8.53 | 8.62 | 8.62 | -0.47 (-5.17%) | 7,310,500 |
| 11 May 2012 | HKD | 9.06 | 9.25 | 9 | 9.09 | 9.09 | -0.17 (-1.84%) | 2,581,000 |
| 10 May 2012 | HKD | 9.35 | 9.52 | 9.04 | 9.26 | 9.26 | -0.13 (-1.38%) | 4,175,000 |
| 9 May 2012 | HKD | 9.9 | 9.9 | 9.3 | 9.39 | 9.39 | -0.41 (-4.18%) | 4,270,236 |
| 8 May 2012 | HKD | 9.79 | 9.91 | 9.6 | 9.8 | 9.8 | +0.01 (+0.10%) | 2,640,500 |
| 7 May 2012 | HKD | 10.1 | 10.1 | 9.74 | 9.79 | 9.79 | -0.35 (-3.45%) | 3,889,500 |
| 4 May 2012 | HKD | 10 | 10.2 | 9.98 | 10.14 | 10.14 | +0.08 (+0.80%) | 7,118,881 |
| 3 May 2012 | HKD | 9.7 | 10.18 | 9.7 | 10.06 | 10.06 | +0.37 (+3.82%) | 5,668,685 |
| 2 May 2012 | HKD | 9.45 | 9.74 | 9.38 | 9.69 | 9.69 | +0.32 (+3.42%) | 4,629,663 |
| 1 May 2012 | HKD | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 0.0 (0.0%) | 0 |
| 30 Apr 2012 | HKD | 9.75 | 9.75 | 9.33 | 9.37 | 9.37 | -0.08 (-0.85%) | 2,307,320 |
| 27 Apr 2012 | HKD | 9.66 | 9.77 | 9.44 | 9.45 | 9.45 | -0.18 (-1.87%) | 3,261,900 |
| 26 Apr 2012 | HKD | 9.47 | 9.65 | 9.47 | 9.63 | 9.63 | +0.19 (+2.01%) | 5,472,504 |
| 25 Apr 2012 | HKD | 9.33 | 9.56 | 9.33 | 9.44 | 9.44 | +0.11 (+1.18%) | 2,544,004 |
| 24 Apr 2012 | HKD | 9.57 | 9.66 | 9.3 | 9.33 | 9.33 | -0.35 (-3.62%) | 3,471,417 |
| 23 Apr 2012 | HKD | 9.98 | 9.98 | 9.68 | 9.68 | 9.68 | -0.14 (-1.43%) | 1,760,952 |
| 20 Apr 2012 | HKD | 9.61 | 9.83 | 9.61 | 9.82 | 9.82 | 0.0 (0.0%) | 4,753,414 |
