| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jul 2011 | HKD | 19.76 | 20.6 | 19.66 | 20.25 | 18.9802 | +0.2 (+1.00%) | 17,615,192 |
| 27 Jul 2011 | HKD | 19.6 | 20.2 | 19.48 | 20.05 | 18.7927 | +0.35 (+1.78%) | 22,667,548 |
| 26 Jul 2011 | HKD | 19.8 | 19.8 | 19.12 | 19.7 | 18.4647 | +0.04 (+0.20%) | 8,082,199 |
| 25 Jul 2011 | HKD | 19.8 | 19.98 | 19.62 | 19.66 | 18.4272 | -0.34 (-1.70%) | 11,847,354 |
| 22 Jul 2011 | HKD | 19.76 | 20 | 19.76 | 20 | 18.7459 | +0.34 (+1.73%) | 18,353,831 |
| 21 Jul 2011 | HKD | 18.86 | 19.86 | 18.84 | 19.66 | 18.4272 | +0.62 (+3.26%) | 24,894,182 |
| 20 Jul 2011 | HKD | 19.2 | 19.2 | 18.88 | 19.04 | 17.8461 | +0.04 (+0.21%) | 12,504,981 |
| 19 Jul 2011 | HKD | 19 | 19.12 | 18.3 | 19 | 17.8086 | -0.12 (-0.63%) | 15,570,285 |
| 18 Jul 2011 | HKD | 18.94 | 19.3 | 18.78 | 19.12 | 17.9211 | +0.36 (+1.92%) | 10,229,298 |
| 15 Jul 2011 | HKD | 18.74 | 18.96 | 18.62 | 18.76 | 17.5836 | -0.08 (-0.42%) | 6,540,003 |
| 14 Jul 2011 | HKD | 19.06 | 19.06 | 18.62 | 18.84 | 17.6586 | +0.08 (+0.43%) | 4,614,349 |
| 13 Jul 2011 | HKD | 18.5 | 18.86 | 18 | 18.76 | 17.5836 | +0.58 (+3.19%) | 12,228,888 |
| 12 Jul 2011 | HKD | 18.28 | 18.36 | 18 | 18.18 | 17.04 | -0.58 (-3.09%) | 15,324,652 |
| 11 Jul 2011 | HKD | 19.06 | 19.2 | 18.74 | 18.76 | 17.5836 | -0.44 (-2.29%) | 11,825,760 |
| 8 Jul 2011 | HKD | 18.8 | 19.2 | 18.74 | 19.2 | 17.996 | +0.5 (+2.67%) | 14,202,186 |
| 7 Jul 2011 | HKD | 18.38 | 18.84 | 18.38 | 18.7 | 17.5274 | +0.16 (+0.86%) | 7,629,471 |
| 6 Jul 2011 | HKD | 19.02 | 19.04 | 18.5 | 18.54 | 17.3774 | -0.46 (-2.42%) | 11,683,360 |
| 5 Jul 2011 | HKD | 19.2 | 19.24 | 18.98 | 19 | 17.8086 | -0.16 (-0.84%) | 9,371,885 |
| 4 Jul 2011 | HKD | 19 | 19.18 | 18.8 | 19.16 | 17.9585 | +0.74 (+4.02%) | 24,512,220 |
| 1 Jul 2011 | HKD | 18.42 | 18.42 | 18.42 | 18.42 | 17.265 | 0.0 (0.0%) | 0 |
| 30 Jun 2011 | HKD | 18.5 | 18.6 | 18.26 | 18.42 | 17.265 | +0.16 (+0.88%) | 19,555,845 |
| 29 Jun 2011 | HKD | 18 | 18.3 | 17.74 | 18.26 | 17.115 | +0.84 (+4.82%) | 25,815,088 |
| 28 Jun 2011 | HKD | 17.62 | 17.7 | 17.28 | 17.42 | 16.3277 | +0.1 (+0.58%) | 9,590,057 |
| 27 Jun 2011 | HKD | 17.2 | 17.56 | 17 | 17.32 | 16.2339 | +0.02 (+0.12%) | 9,436,535 |
| 24 Jun 2011 | HKD | 16.76 | 17.42 | 16.76 | 17.3 | 16.2152 | +0.42 (+2.49%) | 9,891,045 |
| 23 Jun 2011 | HKD | 16.96 | 17.08 | 16.52 | 16.88 | 15.8215 | -0.08 (-0.47%) | 10,364,222 |
| 22 Jun 2011 | HKD | 17 | 17.22 | 16.9 | 16.96 | 15.8965 | +0.22 (+1.31%) | 14,599,020 |
| 21 Jun 2011 | HKD | 16.5 | 16.8 | 16.26 | 16.74 | 15.6903 | +0.36 (+2.20%) | 17,194,354 |
| 20 Jun 2011 | HKD | 16.7 | 16.86 | 16.26 | 16.38 | 15.3529 | -0.18 (-1.09%) | 12,954,979 |
| 17 Jun 2011 | HKD | 16.02 | 16.66 | 16.02 | 16.56 | 15.5216 | +0.3 (+1.85%) | 21,890,171 |
