| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2011 | HKD | 23.5 | 24.6 | 23.15 | 24.2 | 20.1667 | +1.5 (+6.61%) | 15,836,431 |
| 30 Nov 2011 | HKD | 23 | 23.3 | 22.35 | 22.7 | 18.9167 | -0.6 (-2.58%) | 8,597,245 |
| 29 Nov 2011 | HKD | 22.9 | 23.4 | 22.75 | 23.3 | 19.4167 | +0.2 (+0.87%) | 5,683,533 |
| 28 Nov 2011 | HKD | 23.5 | 23.55 | 22.95 | 23.1 | 19.25 | +0.1 (+0.43%) | 3,499,845 |
| 25 Nov 2011 | HKD | 22.4 | 23.3 | 22.4 | 23 | 19.1667 | +0.25 (+1.10%) | 3,688,377 |
| 24 Nov 2011 | HKD | 22.6 | 22.95 | 22.25 | 22.75 | 18.9583 | -0.05 (-0.22%) | 5,683,602 |
| 23 Nov 2011 | HKD | 23.4 | 23.45 | 22.7 | 22.8 | 19 | -0.8 (-3.39%) | 4,771,650 |
| 22 Nov 2011 | HKD | 23.25 | 23.75 | 22.3 | 23.6 | 19.6667 | +0.35 (+1.51%) | 7,462,059 |
| 21 Nov 2011 | HKD | 23.75 | 24.05 | 23.25 | 23.25 | 19.375 | -0.75 (-3.13%) | 7,054,136 |
| 18 Nov 2011 | HKD | 23.4 | 24.2 | 23.2 | 24 | 20 | +0.35 (+1.48%) | 8,860,682 |
| 17 Nov 2011 | HKD | 22.05 | 24.3 | 22.05 | 23.65 | 19.7083 | +1.15 (+5.11%) | 9,736,254 |
| 16 Nov 2011 | HKD | 23.3 | 23.3 | 22.3 | 22.5 | 18.75 | -0.35 (-1.53%) | 4,081,343 |
| 15 Nov 2011 | HKD | 22.75 | 23.3 | 22.7 | 22.85 | 19.0417 | -0.35 (-1.51%) | 2,198,297 |
| 14 Nov 2011 | HKD | 22.55 | 23.35 | 22.35 | 23.2 | 19.3333 | +1.15 (+5.22%) | 3,638,727 |
| 11 Nov 2011 | HKD | 22.85 | 22.85 | 21.9 | 22.05 | 18.375 | -0.3 (-1.34%) | 4,375,224 |
| 10 Nov 2011 | HKD | 22.75 | 23.15 | 22.2 | 22.35 | 18.625 | -1 (-4.28%) | 6,757,937 |
| 9 Nov 2011 | HKD | 23.8 | 23.9 | 22.9 | 23.35 | 19.4583 | 0.0 (0.0%) | 5,991,608 |
| 8 Nov 2011 | HKD | 22.8 | 23.55 | 22.7 | 23.35 | 19.4583 | +0.35 (+1.52%) | 7,470,731 |
| 7 Nov 2011 | HKD | 22.45 | 23.3 | 22.25 | 23 | 19.1667 | +0.4 (+1.77%) | 3,270,745 |
| 4 Nov 2011 | HKD | 22.5 | 22.9 | 22.3 | 22.6 | 18.8333 | +0.5 (+2.26%) | 3,858,451 |
| 3 Nov 2011 | HKD | 21.8 | 22.65 | 21.7 | 22.1 | 18.4167 | -0.6 (-2.64%) | 5,796,631 |
| 2 Nov 2011 | HKD | 21.45 | 23 | 21.1 | 22.7 | 18.9167 | +0.65 (+2.95%) | 5,087,418 |
| 1 Nov 2011 | HKD | 22 | 22.6 | 21.2 | 22.05 | 18.375 | -0.4 (-1.78%) | 4,723,296 |
| 31 Oct 2011 | HKD | 22.6 | 22.6 | 22.1 | 22.45 | 18.7083 | +0.1 (+0.45%) | 4,127,753 |
| 28 Oct 2011 | HKD | 22.5 | 23.7 | 21.8 | 22.35 | 18.625 | +0.1 (+0.45%) | 11,641,205 |
| 27 Oct 2011 | HKD | 20.75 | 22.4 | 20.75 | 22.25 | 18.5417 | +1.2 (+5.70%) | 8,269,557 |
| 26 Oct 2011 | HKD | 20.4 | 21.15 | 20.15 | 21.05 | 17.5417 | +0.15 (+0.72%) | 4,972,887 |
| 25 Oct 2011 | HKD | 20.5 | 21 | 20.4 | 20.9 | 17.4167 | +0.4 (+1.95%) | 6,481,240 |
| 24 Oct 2011 | HKD | 20.45 | 20.7 | 20.2 | 20.5 | 17.0833 | +0.45 (+2.24%) | 5,272,146 |
| 21 Oct 2011 | HKD | 19.3 | 20.2 | 19.3 | 20.05 | 16.7083 | +0.53 (+2.72%) | 4,444,993 |
