| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2011 | HKD | 13.3 | 13.54 | 13.1 | 13.44 | 12.5972 | +0.94 (+7.52%) | 21,976,196 |
| 30 Nov 2011 | HKD | 12.62 | 12.78 | 12.2 | 12.5 | 11.7162 | -0.24 (-1.88%) | 10,193,744 |
| 29 Nov 2011 | HKD | 12.52 | 12.94 | 12.24 | 12.74 | 11.9411 | +0.5 (+4.08%) | 14,902,671 |
| 28 Nov 2011 | HKD | 11.96 | 12.28 | 11.96 | 12.24 | 11.4725 | +0.54 (+4.62%) | 7,723,318 |
| 25 Nov 2011 | HKD | 12.04 | 12.24 | 11.68 | 11.7 | 10.9663 | -0.5 (-4.10%) | 9,854,969 |
| 24 Nov 2011 | HKD | 12.38 | 12.54 | 12.02 | 12.2 | 11.435 | -0.34 (-2.71%) | 10,716,886 |
| 23 Nov 2011 | HKD | 12.14 | 12.56 | 11.96 | 12.54 | 11.7537 | +0.28 (+2.28%) | 9,218,906 |
| 22 Nov 2011 | HKD | 12 | 12.4 | 11.82 | 12.26 | 11.4912 | +0.18 (+1.49%) | 9,781,352 |
| 21 Nov 2011 | HKD | 11.98 | 12.26 | 11.8 | 12.08 | 11.3225 | +0.08 (+0.67%) | 6,739,102 |
| 18 Nov 2011 | HKD | 11.9 | 12.1 | 11.84 | 12 | 11.2475 | -0.22 (-1.80%) | 14,864,818 |
| 17 Nov 2011 | HKD | 12.38 | 12.62 | 12.14 | 12.22 | 11.4537 | -0.46 (-3.63%) | 19,559,302 |
| 16 Nov 2011 | HKD | 13.06 | 13.06 | 12.5 | 12.68 | 11.8849 | -0.38 (-2.91%) | 9,540,262 |
| 15 Nov 2011 | HKD | 12.5 | 13.1 | 12.5 | 13.06 | 12.2411 | +0.36 (+2.83%) | 10,472,289 |
| 14 Nov 2011 | HKD | 13.24 | 13.28 | 12.6 | 12.7 | 11.9036 | -0.22 (-1.70%) | 17,389,085 |
| 11 Nov 2011 | HKD | 13.3 | 13.3 | 12.72 | 12.92 | 12.1098 | -0.38 (-2.86%) | 18,033,770 |
| 10 Nov 2011 | HKD | 13 | 13.42 | 12.84 | 13.3 | 12.466 | -0.52 (-3.76%) | 22,781,205 |
| 9 Nov 2011 | HKD | 13.9 | 14.22 | 13.5 | 13.82 | 12.9534 | -0.34 (-2.40%) | 37,816,826 |
| 8 Nov 2011 | HKD | 14 | 14.58 | 13.94 | 14.16 | 13.2721 | -0.44 (-3.01%) | 18,510,740 |
| 7 Nov 2011 | HKD | 15 | 15.08 | 14.52 | 14.6 | 13.6845 | -0.54 (-3.57%) | 18,066,002 |
| 4 Nov 2011 | HKD | 15.1 | 15.2 | 14.8 | 15.14 | 14.1906 | +0.76 (+5.29%) | 32,894,705 |
| 3 Nov 2011 | HKD | 13.54 | 14.82 | 13.54 | 14.38 | 13.4783 | +0.58 (+4.20%) | 39,171,424 |
| 2 Nov 2011 | HKD | 13 | 13.8 | 12.84 | 13.8 | 12.9347 | +0.36 (+2.68%) | 14,094,536 |
| 1 Nov 2011 | HKD | 13.16 | 13.78 | 13.1 | 13.44 | 12.5972 | -0.24 (-1.75%) | 18,921,999 |
| 31 Oct 2011 | HKD | 14.4 | 14.5 | 13.52 | 13.68 | 12.8222 | -0.6 (-4.20%) | 12,337,776 |
| 28 Oct 2011 | HKD | 14.6 | 15.5 | 13.96 | 14.28 | 13.3846 | +0.1 (+0.71%) | 36,530,021 |
| 27 Oct 2011 | HKD | 13.04 | 14.2 | 13 | 14.18 | 13.2908 | +1.14 (+8.74%) | 28,545,779 |
| 26 Oct 2011 | HKD | 12.66 | 13.26 | 12.6 | 13.04 | 12.2223 | -0.08 (-0.61%) | 12,028,055 |
| 25 Oct 2011 | HKD | 13.02 | 13.24 | 12.88 | 13.12 | 12.2973 | +0.06 (+0.46%) | 16,434,848 |
| 24 Oct 2011 | HKD | 12.5 | 13.08 | 12.5 | 13.06 | 12.2411 | +1.06 (+8.83%) | 18,381,623 |
| 21 Oct 2011 | HKD | 11.6 | 12.06 | 11.6 | 12 | 11.2475 | +0.08 (+0.67%) | 18,114,546 |
