| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2011 | HKD | 16.38 | 16.5 | 15.6 | 16 | 16 | -0.3 (-1.84%) | 1,600,000 |
| 19 Oct 2011 | HKD | 16.74 | 17.12 | 16.18 | 16.3 | 16.3 | -0.32 (-1.93%) | 2,241,100 |
| 18 Oct 2011 | HKD | 16.62 | 16.8 | 16.36 | 16.62 | 16.62 | -0.5 (-2.92%) | 577,750 |
| 17 Oct 2011 | HKD | 17 | 17.24 | 17 | 17.12 | 17.12 | +0.16 (+0.94%) | 1,217,500 |
| 14 Oct 2011 | HKD | 17.18 | 17.24 | 16.8 | 16.96 | 16.96 | -0.22 (-1.28%) | 853,750 |
| 13 Oct 2011 | HKD | 17.5 | 17.6 | 16.7 | 17.18 | 17.18 | +0.8 (+4.88%) | 1,671,750 |
| 12 Oct 2011 | HKD | 16 | 16.8 | 15.8 | 16.38 | 16.38 | +0.38 (+2.38%) | 1,999,500 |
| 11 Oct 2011 | HKD | 15.3 | 16.1 | 15.3 | 16 | 16 | +0.6 (+3.90%) | 2,101,328 |
| 10 Oct 2011 | HKD | 15.38 | 15.5 | 14.56 | 15.4 | 15.4 | +0.28 (+1.85%) | 1,409,500 |
| 7 Oct 2011 | HKD | 14.8 | 15.7 | 14.8 | 15.12 | 15.12 | +0.44 (+3.00%) | 1,461,000 |
| 6 Oct 2011 | HKD | 14.5 | 15 | 14.4 | 14.68 | 14.68 | +0.68 (+4.86%) | 6,721,540 |
| 5 Oct 2011 | HKD | 14 | 14 | 14 | 14 | 14 | 0.0 (0.0%) | 0 |
| 4 Oct 2011 | HKD | 14.3 | 14.4 | 13.76 | 14 | 14 | -0.54 (-3.71%) | 2,511,442 |
| 3 Oct 2011 | HKD | 15.8 | 15.8 | 14.42 | 14.54 | 14.54 | -1.28 (-8.09%) | 3,543,496 |
| 30 Sep 2011 | HKD | 16.28 | 16.5 | 15.66 | 15.82 | 15.82 | -0.76 (-4.58%) | 4,999,667 |
| 29 Sep 2011 | HKD | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 0.0 (0.0%) | 0 |
| 28 Sep 2011 | HKD | 16.2 | 16.7 | 15.82 | 16.58 | 16.58 | +0.76 (+4.80%) | 2,957,550 |
| 27 Sep 2011 | HKD | 16.2 | 16.34 | 15.5 | 15.82 | 15.82 | -0.14 (-0.88%) | 2,479,000 |
| 26 Sep 2011 | HKD | 16.74 | 16.9 | 15.62 | 15.96 | 15.96 | -0.32 (-1.97%) | 1,795,000 |
| 23 Sep 2011 | HKD | 16.28 | 16.86 | 15.56 | 16.28 | 16.28 | -0.4 (-2.40%) | 2,589,997 |
| 22 Sep 2011 | HKD | 16.9 | 16.94 | 16.5 | 16.68 | 16.68 | 0.0 (0.0%) | 1,940,835 |
| 21 Sep 2011 | HKD | 16.16 | 17.3 | 16 | 16.68 | 16.68 | +0.56 (+3.47%) | 1,370,030 |
| 20 Sep 2011 | HKD | 16.6 | 16.8 | 15.82 | 16.12 | 16.12 | -0.5 (-3.01%) | 947,770 |
| 19 Sep 2011 | HKD | 17.1 | 17.1 | 16.54 | 16.62 | 16.62 | -0.04 (-0.24%) | 1,628,250 |
| 16 Sep 2011 | HKD | 16.5 | 16.8 | 16.46 | 16.66 | 16.66 | +0.44 (+2.71%) | 932,665 |
| 15 Sep 2011 | HKD | 16.18 | 16.6 | 15.96 | 16.22 | 16.22 | +0.28 (+1.76%) | 1,410,601 |
| 14 Sep 2011 | HKD | 16.94 | 16.96 | 15.48 | 15.94 | 15.94 | -0.52 (-3.16%) | 3,104,624 |
| 13 Sep 2011 | HKD | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 0.0 (0.0%) | 0 |
| 12 Sep 2011 | HKD | 17.1 | 17.1 | 16.3 | 16.46 | 16.46 | -0.94 (-5.40%) | 2,965,000 |
| 9 Sep 2011 | HKD | 17.4 | 17.48 | 17.12 | 17.4 | 17.4 | +0.04 (+0.23%) | 278,050 |
