| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2011 | HKD | 16.9 | 17 | 16.14 | 16.26 | 15.2404 | -1.04 (-6.01%) | 30,164,237 |
| 15 Jun 2011 | HKD | 17.4 | 17.66 | 17.26 | 17.3 | 16.2152 | -0.08 (-0.46%) | 7,800,604 |
| 14 Jun 2011 | HKD | 17.14 | 17.76 | 17.1 | 17.38 | 16.2902 | -0.12 (-0.69%) | 16,857,832 |
| 13 Jun 2011 | HKD | 17.92 | 17.92 | 17.14 | 17.5 | 16.4026 | -0.5 (-2.78%) | 30,640,172 |
| 10 Jun 2011 | HKD | 18.4 | 18.5 | 17.88 | 18 | 16.8713 | -0.5 (-2.70%) | 26,251,685 |
| 9 Jun 2011 | HKD | 18.88 | 18.9 | 18.2 | 18.5 | 17.3399 | -0.38 (-2.01%) | 21,226,046 |
| 8 Jun 2011 | HKD | 18.34 | 19.1 | 18.34 | 18.88 | 17.6961 | +0.34 (+1.83%) | 19,348,566 |
| 7 Jun 2011 | HKD | 17.9 | 18.62 | 17.9 | 18.54 | 17.3774 | +0.36 (+1.98%) | 17,273,166 |
| 6 Jun 2011 | HKD | 18.18 | 18.18 | 18.18 | 18.18 | 17.04 | 0.0 (0.0%) | 0 |
| 3 Jun 2011 | HKD | 19.2 | 19.22 | 18.14 | 18.18 | 17.04 | -0.94 (-4.92%) | 24,623,189 |
| 2 Jun 2011 | HKD | 18.8 | 19.34 | 18.8 | 19.12 | 17.9211 | -0.22 (-1.14%) | 17,727,922 |
| 1 Jun 2011 | HKD | 18.96 | 19.42 | 18.68 | 19.34 | 18.1273 | +0.38 (+2.00%) | 20,084,430 |
| 31 May 2011 | HKD | 19 | 19.16 | 18.66 | 18.96 | 17.7711 | -0.04 (-0.21%) | 19,416,860 |
| 30 May 2011 | HKD | 18.82 | 19 | 18.78 | 19 | 17.8086 | +0.3 (+1.60%) | 11,613,532 |
| 27 May 2011 | HKD | 18.8 | 18.86 | 18.42 | 18.7 | 17.5274 | -0.06 (-0.32%) | 15,270,454 |
| 26 May 2011 | HKD | 18.14 | 18.8 | 18.12 | 18.76 | 17.5836 | +0.8 (+4.45%) | 31,325,505 |
| 25 May 2011 | HKD | 18 | 18.06 | 17.68 | 17.96 | 16.8338 | +0.08 (+0.45%) | 18,573,420 |
| 24 May 2011 | HKD | 17.28 | 17.9 | 17.1 | 17.88 | 16.7588 | +0.66 (+3.83%) | 11,860,999 |
| 23 May 2011 | HKD | 17.22 | 17.74 | 17.14 | 17.22 | 16.1402 | -0.3 (-1.71%) | 14,616,123 |
| 20 May 2011 | HKD | 17.8 | 17.8 | 17.44 | 17.52 | 16.4214 | -0.18 (-1.02%) | 9,143,015 |
| 19 May 2011 | HKD | 18.18 | 18.18 | 17.52 | 17.7 | 16.5901 | -0.3 (-1.67%) | 21,012,346 |
| 18 May 2011 | HKD | 17.6 | 18.08 | 17.6 | 18 | 16.8713 | +1.26 (+7.53%) | 49,524,819 |
| 17 May 2011 | HKD | 17 | 17.12 | 16.64 | 16.74 | 15.6903 | -0.46 (-2.67%) | 19,797,444 |
| 16 May 2011 | HKD | 17.6 | 17.6 | 17.14 | 17.2 | 16.1215 | -0.52 (-2.93%) | 18,090,807 |
| 13 May 2011 | HKD | 17.16 | 17.78 | 16.98 | 17.72 | 16.6088 | +0.9 (+5.35%) | 26,444,646 |
| 12 May 2011 | HKD | 16.8 | 17.32 | 16.74 | 16.82 | 15.7653 | -0.12 (-0.71%) | 18,675,255 |
| 11 May 2011 | HKD | 16.74 | 16.98 | 16.6 | 16.94 | 15.8778 | +0.4 (+2.42%) | 22,763,249 |
| 10 May 2011 | HKD | 16.54 | 16.54 | 16.54 | 16.54 | 15.5028 | 0.0 (0.0%) | 0 |
| 9 May 2011 | HKD | 16.74 | 16.74 | 16.46 | 16.54 | 15.5028 | -0.12 (-0.72%) | 9,780,695 |
| 6 May 2011 | HKD | 16.26 | 16.74 | 16.14 | 16.66 | 15.6153 | +0.42 (+2.59%) | 16,867,296 |
