| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2012 | HKD | 4.5 | 4.57 | 4.47 | 4.49 | 860.5833 | +0.06 (+1.35%) | 3,619,372 |
| 11 Jan 2012 | HKD | 4.52 | 4.52 | 4.32 | 4.43 | 849.0833 | 0.0 (0.0%) | 4,012,263 |
| 10 Jan 2012 | HKD | 4.5 | 4.5 | 4.35 | 4.43 | 849.0833 | +0.08 (+1.84%) | 3,100,343 |
| 9 Jan 2012 | HKD | 4.37 | 4.42 | 4.25 | 4.35 | 833.75 | +0.11 (+2.59%) | 851,000 |
| 6 Jan 2012 | HKD | 4.44 | 4.44 | 4.18 | 4.24 | 812.6667 | -0.06 (-1.40%) | 2,125,515 |
| 5 Jan 2012 | HKD | 4.25 | 4.37 | 4.24 | 4.3 | 824.1667 | +0.08 (+1.90%) | 1,066,001 |
| 4 Jan 2012 | HKD | 4.16 | 4.24 | 4.15 | 4.22 | 808.8333 | +0.12 (+2.93%) | 2,822,000 |
| 3 Jan 2012 | HKD | 4.12 | 4.12 | 4.02 | 4.1 | 785.8333 | +0.05 (+1.23%) | 4,122,821 |
| 2 Jan 2012 | HKD | 4.05 | 4.05 | 4.05 | 4.05 | 776.25 | 0.0 (0.0%) | 0 |
| 30 Dec 2011 | HKD | 4.05 | 4.1 | 4 | 4.05 | 776.25 | +0.08 (+2.02%) | 523,306 |
| 29 Dec 2011 | HKD | 4.05 | 4.05 | 3.9 | 3.97 | 760.9167 | -0.05 (-1.24%) | 1,012,000 |
| 28 Dec 2011 | HKD | 4 | 4.06 | 3.96 | 4.02 | 770.5 | -0.04 (-0.99%) | 818,734 |
| 27 Dec 2011 | HKD | 4.06 | 4.06 | 4.06 | 4.06 | 778.1667 | 0.0 (0.0%) | 0 |
| 26 Dec 2011 | HKD | 4.06 | 4.06 | 4.06 | 4.06 | 778.1667 | 0.0 (0.0%) | 0 |
| 23 Dec 2011 | HKD | 4.03 | 4.07 | 3.91 | 4.06 | 778.1667 | +0.03 (+0.74%) | 2,208,794 |
| 22 Dec 2011 | HKD | 4.1 | 4.1 | 3.96 | 4.03 | 772.4167 | +0.02 (+0.50%) | 2,479,000 |
| 21 Dec 2011 | HKD | 4.15 | 4.16 | 3.97 | 4.01 | 768.5833 | -0.02 (-0.50%) | 1,103,000 |
| 20 Dec 2011 | HKD | 4.05 | 4.05 | 3.95 | 4.03 | 772.4167 | +0.11 (+2.81%) | 2,078,019 |
| 19 Dec 2011 | HKD | 4 | 4 | 3.89 | 3.92 | 751.3333 | -0.13 (-3.21%) | 894,060 |
| 16 Dec 2011 | HKD | 4.34 | 4.49 | 4.05 | 4.05 | 776.25 | -0.27 (-6.25%) | 3,011,144 |
| 15 Dec 2011 | HKD | 4.3 | 4.41 | 4.29 | 4.32 | 828 | -0.09 (-2.04%) | 946,000 |
| 14 Dec 2011 | HKD | 4.46 | 4.47 | 4.35 | 4.41 | 845.25 | -0.01 (-0.23%) | 622,154 |
| 13 Dec 2011 | HKD | 4.39 | 4.44 | 4.1 | 4.42 | 847.1667 | +0.04 (+0.91%) | 654,000 |
| 12 Dec 2011 | HKD | 4.7 | 4.7 | 4.38 | 4.38 | 839.5 | -0.07 (-1.57%) | 2,555,000 |
| 9 Dec 2011 | HKD | 4.74 | 4.74 | 4.45 | 4.45 | 852.9167 | -0.26 (-5.52%) | 1,434,920 |
| 8 Dec 2011 | HKD | 4.72 | 4.78 | 4.64 | 4.71 | 902.75 | -0.06 (-1.26%) | 1,129,570 |
| 7 Dec 2011 | HKD | 4.83 | 4.85 | 4.74 | 4.77 | 914.25 | -0.02 (-0.42%) | 936,027 |
| 6 Dec 2011 | HKD | 4.85 | 4.88 | 4.78 | 4.79 | 918.0833 | -0.01 (-0.21%) | 612,286 |
| 5 Dec 2011 | HKD | 4.83 | 4.87 | 4.75 | 4.8 | 920 | -0.07 (-1.44%) | 2,335,055 |
| 2 Dec 2011 | HKD | 4.99 | 4.99 | 4.86 | 4.87 | 933.4167 | -0.04 (-0.81%) | 1,636,782 |
