| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2012 | HKD | 15.4 | 15.48 | 15 | 15.1 | 15.1 | -0.02 (-0.13%) | 616,695 |
| 11 Jan 2012 | HKD | 15.3 | 15.34 | 15 | 15.12 | 15.12 | -0.16 (-1.05%) | 1,014,750 |
| 10 Jan 2012 | HKD | 15.28 | 15.4 | 15 | 15.28 | 15.28 | +0.38 (+2.55%) | 461,457 |
| 9 Jan 2012 | HKD | 15.1 | 15.1 | 14.7 | 14.9 | 14.9 | -0.18 (-1.19%) | 861,500 |
| 6 Jan 2012 | HKD | 15.1 | 15.48 | 15.02 | 15.08 | 15.08 | -0.04 (-0.26%) | 852,170 |
| 5 Jan 2012 | HKD | 15.28 | 15.28 | 14.66 | 15.12 | 15.12 | +0.24 (+1.61%) | 379,000 |
| 4 Jan 2012 | HKD | 15.8 | 15.9 | 14.88 | 14.88 | 14.88 | -0.56 (-3.63%) | 455,250 |
| 3 Jan 2012 | HKD | 15.74 | 15.74 | 15.38 | 15.44 | 15.44 | -0.16 (-1.03%) | 416,656 |
| 2 Jan 2012 | HKD | 15.6 | 15.6 | 15.6 | 15.6 | 15.6 | 0.0 (0.0%) | 0 |
| 30 Dec 2011 | HKD | 14.7 | 15.88 | 14.62 | 15.6 | 15.6 | +0.92 (+6.27%) | 2,456,003 |
| 29 Dec 2011 | HKD | 14.76 | 14.76 | 14.26 | 14.68 | 14.68 | +0.26 (+1.80%) | 1,417,000 |
| 28 Dec 2011 | HKD | 14.64 | 14.64 | 14.2 | 14.42 | 14.42 | -0.26 (-1.77%) | 415,100 |
| 27 Dec 2011 | HKD | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 0.0 (0.0%) | 0 |
| 26 Dec 2011 | HKD | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 0.0 (0.0%) | 0 |
| 23 Dec 2011 | HKD | 14.56 | 14.74 | 14.56 | 14.68 | 14.68 | +0.18 (+1.24%) | 552,416 |
| 22 Dec 2011 | HKD | 14.5 | 14.58 | 14.34 | 14.5 | 14.5 | 0.0 (0.0%) | 1,227,900 |
| 21 Dec 2011 | HKD | 14.82 | 14.82 | 14.36 | 14.5 | 14.5 | -0.1 (-0.68%) | 960,750 |
| 20 Dec 2011 | HKD | 14.7 | 14.78 | 14.4 | 14.6 | 14.6 | -0.2 (-1.35%) | 842,500 |
| 19 Dec 2011 | HKD | 14.5 | 14.92 | 14.46 | 14.8 | 14.8 | +0.34 (+2.35%) | 522,350 |
| 16 Dec 2011 | HKD | 14.52 | 14.6 | 14.38 | 14.46 | 14.46 | -0.06 (-0.41%) | 1,860,000 |
| 15 Dec 2011 | HKD | 14.68 | 14.68 | 14.3 | 14.52 | 14.52 | -0.28 (-1.89%) | 5,750,500 |
| 14 Dec 2011 | HKD | 14.6 | 14.84 | 14.6 | 14.8 | 14.8 | -0.16 (-1.07%) | 2,089,086 |
| 13 Dec 2011 | HKD | 14.96 | 15 | 14.62 | 14.96 | 14.96 | -0.04 (-0.27%) | 663,650 |
| 12 Dec 2011 | HKD | 15.3 | 15.3 | 14.9 | 15 | 15 | -0.22 (-1.45%) | 1,623,912 |
| 9 Dec 2011 | HKD | 15 | 15.26 | 15 | 15.22 | 15.22 | -0.08 (-0.52%) | 556,661 |
| 8 Dec 2011 | HKD | 15.02 | 15.34 | 15.02 | 15.3 | 15.3 | 0.0 (0.0%) | 627,446 |
| 7 Dec 2011 | HKD | 15 | 15.34 | 15 | 15.3 | 15.3 | +0.08 (+0.53%) | 782,939 |
| 6 Dec 2011 | HKD | 15.2 | 15.4 | 15.2 | 15.22 | 15.22 | +0.12 (+0.79%) | 1,012,750 |
| 5 Dec 2011 | HKD | 15.44 | 15.44 | 14.88 | 15.1 | 15.1 | -0.08 (-0.53%) | 5,096,963 |
| 2 Dec 2011 | HKD | 14.16 | 15.28 | 14.16 | 15.18 | 15.18 | +1.06 (+7.51%) | 4,062,561 |
