| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2011 | HKD | 18.96 | 19.08 | 18.76 | 18.9 | 18.9 | -0.1 (-0.53%) | 583,250 |
| 15 Jun 2011 | HKD | 18.82 | 19.16 | 18.82 | 19 | 19 | -0.18 (-0.94%) | 546,250 |
| 14 Jun 2011 | HKD | 18.98 | 19.3 | 18.98 | 19.18 | 19.18 | -0.02 (-0.10%) | 466,250 |
| 13 Jun 2011 | HKD | 19.52 | 19.52 | 18.62 | 19.2 | 19.2 | -0.8 (-4%) | 1,345,250 |
| 10 Jun 2011 | HKD | 19.56 | 20.1 | 19.28 | 20 | 20 | +0.3 (+1.52%) | 1,146,000 |
| 9 Jun 2011 | HKD | 19.9 | 19.9 | 19.6 | 19.7 | 19.7 | -0.2 (-1.01%) | 2,498,240 |
| 8 Jun 2011 | HKD | 19.8 | 19.9 | 19.4 | 19.9 | 19.9 | -0.04 (-0.20%) | 2,595,250 |
| 7 Jun 2011 | HKD | 20.2 | 20.25 | 19.88 | 19.94 | 19.94 | +0.14 (+0.71%) | 678,000 |
| 6 Jun 2011 | HKD | 19.8 | 19.8 | 19.8 | 19.8 | 19.8 | 0.0 (0.0%) | 0 |
| 3 Jun 2011 | HKD | 20 | 20.15 | 19.64 | 19.8 | 19.8 | -0.18 (-0.90%) | 2,127,000 |
| 2 Jun 2011 | HKD | 19.98 | 20.25 | 19.82 | 19.98 | 19.98 | +0.06 (+0.30%) | 2,846,907 |
| 1 Jun 2011 | HKD | 20.4 | 20.45 | 19.66 | 19.92 | 19.92 | -0.48 (-2.35%) | 1,877,535 |
| 31 May 2011 | HKD | 20.9 | 20.9 | 20.05 | 20.4 | 20.4 | -0.3 (-1.45%) | 1,614,250 |
| 30 May 2011 | HKD | 20.7 | 21.2 | 20.4 | 20.7 | 20.7 | 0.0 (0.0%) | 904,250 |
| 27 May 2011 | HKD | 20.8 | 20.8 | 20.5 | 20.7 | 20.7 | +0.05 (+0.24%) | 237,750 |
| 26 May 2011 | HKD | 20.5 | 20.7 | 20.25 | 20.65 | 20.65 | +0.15 (+0.73%) | 538,000 |
| 25 May 2011 | HKD | 20.6 | 20.65 | 20.3 | 20.5 | 20.5 | +0.05 (+0.24%) | 982,040 |
| 24 May 2011 | HKD | 20.95 | 20.95 | 20 | 20.45 | 20.45 | -0.5 (-2.39%) | 1,910,000 |
| 23 May 2011 | HKD | 20 | 21.25 | 19.62 | 20.95 | 20.95 | +0.8 (+3.97%) | 2,070,500 |
| 20 May 2011 | HKD | 20.45 | 20.7 | 20 | 20.15 | 20.15 | -0.35 (-1.71%) | 1,353,901 |
| 19 May 2011 | HKD | 21.35 | 21.65 | 20.45 | 20.5 | 20.5 | -1 (-4.65%) | 986,000 |
| 18 May 2011 | HKD | 21.9 | 22.15 | 21.45 | 21.5 | 21.5 | -0.2 (-0.92%) | 4,885,000 |
| 17 May 2011 | HKD | 20.8 | 21.7 | 20.65 | 21.7 | 21.7 | +1.05 (+5.08%) | 6,921,400 |
| 16 May 2011 | HKD | 20.65 | 20.95 | 20.3 | 20.65 | 20.65 | 0.0 (0.0%) | 2,254,050 |
| 13 May 2011 | HKD | 19.4 | 20.7 | 19.4 | 20.65 | 20.65 | +1.31 (+6.77%) | 2,071,000 |
| 12 May 2011 | HKD | 19.7 | 19.7 | 19.24 | 19.34 | 19.34 | -0.04 (-0.21%) | 1,324,250 |
| 11 May 2011 | HKD | 19.98 | 20 | 19.34 | 19.38 | 19.38 | -0.46 (-2.32%) | 1,768,833 |
| 10 May 2011 | HKD | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 0.0 (0.0%) | 0 |
| 9 May 2011 | HKD | 18.94 | 19.88 | 18.94 | 19.84 | 19.84 | +1.06 (+5.64%) | 1,910,000 |
| 6 May 2011 | HKD | 18.3 | 19 | 18.2 | 18.78 | 18.78 | +0.22 (+1.19%) | 767,150 |
