| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2011 | HKD | 13 | 13.82 | 13 | 13.64 | 13.64 | +0.48 (+3.65%) | 8,986,635 |
| 13 Dec 2011 | HKD | 13.6 | 13.6 | 13.12 | 13.16 | 13.16 | -0.48 (-3.52%) | 4,386,188 |
| 12 Dec 2011 | HKD | 13.96 | 13.96 | 13.48 | 13.64 | 13.64 | -0.28 (-2.01%) | 4,987,904 |
| 9 Dec 2011 | HKD | 13.16 | 13.98 | 13.16 | 13.92 | 13.92 | +0.38 (+2.81%) | 8,057,918 |
| 8 Dec 2011 | HKD | 13.52 | 13.64 | 13.42 | 13.54 | 13.54 | -0.24 (-1.74%) | 4,863,667 |
| 7 Dec 2011 | HKD | 14.08 | 14.08 | 13.7 | 13.78 | 13.78 | -0.3 (-2.13%) | 5,918,579 |
| 6 Dec 2011 | HKD | 14.36 | 14.46 | 13.96 | 14.08 | 14.08 | -0.34 (-2.36%) | 5,424,000 |
| 5 Dec 2011 | HKD | 14.68 | 14.8 | 14.28 | 14.42 | 14.42 | -0.06 (-0.41%) | 3,162,634 |
| 2 Dec 2011 | HKD | 14.42 | 14.68 | 14.24 | 14.48 | 14.48 | +0.06 (+0.42%) | 8,157,493 |
| 1 Dec 2011 | HKD | 15.8 | 15.8 | 14.36 | 14.42 | 14.42 | -0.94 (-6.12%) | 13,220,910 |
| 30 Nov 2011 | HKD | 15.24 | 15.4 | 15.24 | 15.36 | 15.36 | +0.02 (+0.13%) | 10,647,580 |
| 29 Nov 2011 | HKD | 15.14 | 15.36 | 15.08 | 15.34 | 15.34 | +0.26 (+1.72%) | 7,210,194 |
| 28 Nov 2011 | HKD | 14.8 | 15.16 | 14.52 | 15.08 | 15.08 | +0.14 (+0.94%) | 9,385,780 |
| 25 Nov 2011 | HKD | 14.5 | 15.14 | 14.48 | 14.94 | 14.94 | +0.06 (+0.40%) | 9,870,000 |
| 24 Nov 2011 | HKD | 14.2 | 15.04 | 14.18 | 14.88 | 14.88 | +0.8 (+5.68%) | 4,076,637 |
| 23 Nov 2011 | HKD | 13.96 | 14.74 | 13.96 | 14.08 | 14.08 | -0.24 (-1.68%) | 2,157,410 |
| 22 Nov 2011 | HKD | 13.96 | 14.6 | 13.96 | 14.32 | 14.32 | +0.32 (+2.29%) | 4,695,948 |
| 21 Nov 2011 | HKD | 13.94 | 14.14 | 13.94 | 14 | 14 | -0.38 (-2.64%) | 3,640,407 |
| 18 Nov 2011 | HKD | 14.38 | 14.68 | 14.16 | 14.38 | 14.38 | -0.08 (-0.55%) | 2,791,188 |
| 17 Nov 2011 | HKD | 14.46 | 14.6 | 14.06 | 14.46 | 14.46 | -0.12 (-0.82%) | 7,578,300 |
| 16 Nov 2011 | HKD | 15.16 | 15.16 | 14.48 | 14.58 | 14.58 | -0.78 (-5.08%) | 5,959,034 |
| 15 Nov 2011 | HKD | 15.18 | 15.38 | 15.06 | 15.36 | 15.36 | -0.12 (-0.78%) | 4,059,698 |
| 14 Nov 2011 | HKD | 15.4 | 15.5 | 15.22 | 15.48 | 15.48 | +0.54 (+3.61%) | 6,860,569 |
| 11 Nov 2011 | HKD | 14.46 | 15.06 | 14.3 | 14.94 | 14.94 | +0.5 (+3.46%) | 5,076,978 |
| 10 Nov 2011 | HKD | 14.4 | 14.84 | 14.22 | 14.44 | 14.44 | -0.26 (-1.77%) | 7,103,818 |
| 9 Nov 2011 | HKD | 15.3 | 15.42 | 14.56 | 14.7 | 14.7 | -0.2 (-1.34%) | 13,042,840 |
| 8 Nov 2011 | HKD | 13.98 | 15.08 | 13.72 | 14.9 | 14.9 | +1.08 (+7.81%) | 16,220,770 |
| 7 Nov 2011 | HKD | 13.62 | 13.88 | 13.3 | 13.82 | 13.82 | +0.54 (+4.07%) | 4,876,696 |
| 4 Nov 2011 | HKD | 13.3 | 13.3 | 12.92 | 13.28 | 13.28 | +0.5 (+3.91%) | 5,982,702 |
| 3 Nov 2011 | HKD | 13.38 | 13.38 | 12.64 | 12.78 | 12.78 | -0.6 (-4.48%) | 7,568,800 |
