| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2011 | HKD | 14.3 | 14.6 | 14.08 | 14.12 | 14.12 | +0.32 (+2.32%) | 6,762,456 |
| 30 Nov 2011 | HKD | 14.4 | 14.56 | 13.8 | 13.8 | 13.8 | -0.74 (-5.09%) | 4,068,006 |
| 29 Nov 2011 | HKD | 14.8 | 14.96 | 14.2 | 14.54 | 14.54 | -0.88 (-5.71%) | 9,680,650 |
| 28 Nov 2011 | HKD | 14.98 | 15.46 | 14.98 | 15.42 | 15.42 | +0.6 (+4.05%) | 2,250,000 |
| 25 Nov 2011 | HKD | 15 | 15 | 14.8 | 14.82 | 14.82 | -0.18 (-1.20%) | 1,204,481 |
| 24 Nov 2011 | HKD | 15.26 | 15.26 | 14.6 | 15 | 15 | -0.28 (-1.83%) | 1,304,750 |
| 23 Nov 2011 | HKD | 15.8 | 16.26 | 15.12 | 15.28 | 15.28 | -0.9 (-5.56%) | 2,186,600 |
| 22 Nov 2011 | HKD | 16.3 | 16.6 | 16.04 | 16.18 | 16.18 | -0.24 (-1.46%) | 1,356,080 |
| 21 Nov 2011 | HKD | 16.4 | 17 | 16.04 | 16.42 | 16.42 | -0.18 (-1.08%) | 922,000 |
| 18 Nov 2011 | HKD | 16.8 | 17.16 | 16.06 | 16.6 | 16.6 | -0.28 (-1.66%) | 2,954,335 |
| 17 Nov 2011 | HKD | 16.28 | 16.96 | 16.28 | 16.88 | 16.88 | +0.6 (+3.69%) | 659,000 |
| 16 Nov 2011 | HKD | 16.84 | 16.84 | 16.12 | 16.28 | 16.28 | -0.42 (-2.51%) | 1,937,450 |
| 15 Nov 2011 | HKD | 16.7 | 16.86 | 16.62 | 16.7 | 16.7 | -0.16 (-0.95%) | 1,167,450 |
| 14 Nov 2011 | HKD | 16.8 | 16.94 | 16.54 | 16.86 | 16.86 | +0.54 (+3.31%) | 855,650 |
| 11 Nov 2011 | HKD | 16.16 | 16.38 | 16.16 | 16.32 | 16.32 | +0.16 (+0.99%) | 1,319,290 |
| 10 Nov 2011 | HKD | 16.04 | 16.68 | 16.04 | 16.16 | 16.16 | -0.46 (-2.77%) | 940,000 |
| 9 Nov 2011 | HKD | 17.1 | 17.3 | 16.56 | 16.62 | 16.62 | -0.42 (-2.46%) | 2,060,150 |
| 8 Nov 2011 | HKD | 17.52 | 17.54 | 16.96 | 17.04 | 17.04 | -0.56 (-3.18%) | 812,250 |
| 7 Nov 2011 | HKD | 17.8 | 17.8 | 17.24 | 17.6 | 17.6 | -0.28 (-1.57%) | 266,500 |
| 4 Nov 2011 | HKD | 17.38 | 17.92 | 17.38 | 17.88 | 17.88 | +0.96 (+5.67%) | 2,203,150 |
| 3 Nov 2011 | HKD | 16.96 | 17.4 | 16.6 | 16.92 | 16.92 | -0.04 (-0.24%) | 785,500 |
| 2 Nov 2011 | HKD | 17.04 | 17.12 | 16.4 | 16.96 | 16.96 | -0.1 (-0.59%) | 556,487 |
| 1 Nov 2011 | HKD | 17.5 | 17.5 | 17.04 | 17.06 | 17.06 | -0.28 (-1.61%) | 187,766 |
| 31 Oct 2011 | HKD | 18.2 | 18.2 | 17.18 | 17.34 | 17.34 | -0.66 (-3.67%) | 1,052,970 |
| 28 Oct 2011 | HKD | 17.74 | 18.1 | 17.46 | 18 | 18 | +0.84 (+4.90%) | 3,180,340 |
| 27 Oct 2011 | HKD | 16.36 | 17.2 | 16.24 | 17.16 | 17.16 | +0.66 (+4%) | 2,552,220 |
| 26 Oct 2011 | HKD | 15.98 | 16.54 | 15.96 | 16.5 | 16.5 | +0.38 (+2.36%) | 1,689,000 |
| 25 Oct 2011 | HKD | 16.4 | 16.46 | 15.82 | 16.12 | 16.12 | -0.28 (-1.71%) | 2,280,218 |
| 24 Oct 2011 | HKD | 15.68 | 16.48 | 15.58 | 16.4 | 16.4 | +0.9 (+5.81%) | 4,264,114 |
| 21 Oct 2011 | HKD | 16.04 | 16.04 | 15.38 | 15.5 | 15.5 | -0.5 (-3.13%) | 1,338,750 |
