| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2011 | HKD | 10.7 | 10.7 | 10.5 | 10.52 | 10.52 | -0.12 (-1.13%) | 3,347,000 |
| 2 Dec 2011 | HKD | 10.72 | 10.76 | 10.52 | 10.64 | 10.64 | -0.08 (-0.75%) | 6,495,700 |
| 1 Dec 2011 | HKD | 11.08 | 11.08 | 10.64 | 10.72 | 10.72 | +0.02 (+0.19%) | 25,283,888 |
| 30 Nov 2011 | HKD | 11.02 | 11.2 | 10.56 | 10.7 | 10.7 | -0.24 (-2.19%) | 134,766,033 |
| 29 Nov 2011 | HKD | 10.9 | 11.02 | 10.78 | 10.94 | 10.94 | +0.08 (+0.74%) | 17,569,379 |
| 28 Nov 2011 | HKD | 10.76 | 10.9 | 10.62 | 10.86 | 10.86 | +0.26 (+2.45%) | 10,376,188 |
| 25 Nov 2011 | HKD | 10.64 | 10.78 | 10.5 | 10.6 | 10.6 | -0.18 (-1.67%) | 11,503,940 |
| 24 Nov 2011 | HKD | 10.72 | 11 | 10.72 | 10.78 | 10.78 | -0.2 (-1.82%) | 6,937,246 |
| 23 Nov 2011 | HKD | 10.82 | 11.18 | 10.7 | 10.98 | 10.98 | +0.14 (+1.29%) | 14,130,910 |
| 22 Nov 2011 | HKD | 10.84 | 11 | 10.62 | 10.84 | 10.84 | -0.02 (-0.18%) | 13,884,555 |
| 21 Nov 2011 | HKD | 11.34 | 11.34 | 10.74 | 10.86 | 10.86 | -0.58 (-5.07%) | 22,515,500 |
| 18 Nov 2011 | HKD | 11.9 | 11.9 | 11.24 | 11.44 | 11.44 | -0.48 (-4.03%) | 29,108,000 |
| 17 Nov 2011 | HKD | 11.28 | 12.06 | 11.22 | 11.92 | 11.92 | +0.58 (+5.11%) | 46,994,001 |
| 16 Nov 2011 | HKD | 11.22 | 11.4 | 11.08 | 11.34 | 11.34 | +0.28 (+2.53%) | 25,536,481 |
| 15 Nov 2011 | HKD | 11 | 11.22 | 10.98 | 11.06 | 11.06 | -0.1 (-0.90%) | 10,941,000 |
| 14 Nov 2011 | HKD | 10.88 | 11.18 | 10.8 | 11.16 | 11.16 | +0.36 (+3.33%) | 14,630,527 |
| 11 Nov 2011 | HKD | 10.48 | 10.8 | 10.4 | 10.8 | 10.8 | +0.34 (+3.25%) | 12,277,128 |
| 10 Nov 2011 | HKD | 10.2 | 10.48 | 10.06 | 10.46 | 10.46 | -0.06 (-0.57%) | 9,398,322 |
| 9 Nov 2011 | HKD | 10.32 | 10.56 | 10.3 | 10.52 | 10.52 | +0.22 (+2.14%) | 16,291,452 |
| 8 Nov 2011 | HKD | 10.24 | 10.32 | 10.18 | 10.3 | 10.3 | 0.0 (0.0%) | 3,663,169 |
| 7 Nov 2011 | HKD | 10.24 | 10.3 | 10.2 | 10.3 | 10.3 | +0.04 (+0.39%) | 6,785,353 |
| 4 Nov 2011 | HKD | 10.2 | 10.26 | 10.1 | 10.26 | 10.26 | +0.2 (+1.99%) | 5,481,500 |
| 3 Nov 2011 | HKD | 10.18 | 10.18 | 9.99 | 10.06 | 10.06 | -0.12 (-1.18%) | 3,949,025 |
| 2 Nov 2011 | HKD | 9.9 | 10.18 | 9.8 | 10.18 | 10.18 | +0.08 (+0.79%) | 3,463,773 |
| 1 Nov 2011 | HKD | 9.99 | 10.2 | 9.5 | 10.1 | 10.1 | +0.04 (+0.40%) | 7,556,290 |
| 31 Oct 2011 | HKD | 10.3 | 10.3 | 9.9 | 10.06 | 10.06 | -0.14 (-1.37%) | 4,347,300 |
| 28 Oct 2011 | HKD | 10.42 | 10.42 | 9.8 | 10.2 | 10.2 | +0.08 (+0.79%) | 7,647,078 |
| 27 Oct 2011 | HKD | 9.75 | 10.2 | 9.71 | 10.12 | 10.12 | +0.4 (+4.12%) | 11,115,920 |
| 26 Oct 2011 | HKD | 9.6 | 9.74 | 9.48 | 9.72 | 9.72 | +0.13 (+1.36%) | 6,302,500 |
| 25 Oct 2011 | HKD | 9.5 | 9.6 | 9.42 | 9.59 | 9.59 | +0.14 (+1.48%) | 6,393,008 |
