| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2011 | HKD | 16.54 | 17.1 | 16.5 | 16.62 | 16.62 | +0.03 (+0.18%) | 3,357,862 |
| 17 Jun 2011 | HKD | 16.97 | 17.02 | 16.54 | 16.59 | 16.59 | -0.46 (-2.70%) | 5,567,891 |
| 16 Jun 2011 | HKD | 17.28 | 17.28 | 16.85 | 17.05 | 17.05 | -0.42 (-2.40%) | 7,141,924 |
| 15 Jun 2011 | HKD | 17.75 | 17.8 | 17.18 | 17.47 | 17.47 | -0.3 (-1.69%) | 3,405,819 |
| 14 Jun 2011 | HKD | 17.5 | 18.25 | 17.5 | 17.77 | 17.77 | +0.2 (+1.14%) | 4,824,942 |
| 13 Jun 2011 | HKD | 17.65 | 17.69 | 17.44 | 17.57 | 17.57 | -0.24 (-1.35%) | 1,349,548 |
| 10 Jun 2011 | HKD | 17.62 | 17.87 | 17.56 | 17.81 | 17.81 | +0.16 (+0.91%) | 2,309,602 |
| 9 Jun 2011 | HKD | 17.72 | 17.93 | 17.63 | 17.65 | 17.65 | -0.06 (-0.34%) | 2,627,337 |
| 8 Jun 2011 | HKD | 17.65 | 17.72 | 17.5 | 17.71 | 17.71 | +0.01 (+0.06%) | 1,466,882 |
| 7 Jun 2011 | HKD | 17.64 | 17.74 | 17.56 | 17.7 | 17.7 | +0.05 (+0.28%) | 1,586,896 |
| 6 Jun 2011 | HKD | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 0.0 (0.0%) | 0 |
| 3 Jun 2011 | HKD | 17.5 | 17.74 | 17.5 | 17.65 | 17.65 | +0.13 (+0.74%) | 1,495,646 |
| 2 Jun 2011 | HKD | 17.7 | 17.7 | 17.35 | 17.52 | 17.52 | -0.28 (-1.57%) | 3,015,906 |
| 1 Jun 2011 | HKD | 18.06 | 18.06 | 17.71 | 17.8 | 17.8 | -0.29 (-1.60%) | 2,966,833 |
| 31 May 2011 | HKD | 18.02 | 18.12 | 17.86 | 18.09 | 18.09 | +0.22 (+1.23%) | 2,808,313 |
| 30 May 2011 | HKD | 17.88 | 18.14 | 17.8 | 17.87 | 17.87 | -0.41 (-2.24%) | 2,646,995 |
| 27 May 2011 | HKD | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 0.0 (0.0%) | 0 |
| 26 May 2011 | HKD | 17.77 | 18.5 | 17.6 | 18.28 | 18.28 | +0.65 (+3.69%) | 5,263,474 |
| 25 May 2011 | HKD | 17.83 | 17.89 | 17.5 | 17.63 | 17.63 | -0.11 (-0.62%) | 2,250,708 |
| 24 May 2011 | HKD | 17.83 | 17.83 | 17.67 | 17.74 | 17.74 | -0.09 (-0.50%) | 2,069,716 |
| 23 May 2011 | HKD | 18.05 | 18.09 | 17.72 | 17.83 | 17.83 | -0.3 (-1.65%) | 3,785,004 |
| 20 May 2011 | HKD | 18.18 | 18.26 | 18.03 | 18.13 | 18.13 | 0.0 (0.0%) | 1,688,893 |
| 19 May 2011 | HKD | 18.38 | 18.4 | 18.1 | 18.13 | 18.13 | -0.13 (-0.71%) | 2,399,408 |
| 18 May 2011 | HKD | 18.2 | 18.38 | 18.1 | 18.26 | 18.26 | +0.05 (+0.27%) | 2,145,340 |
| 17 May 2011 | HKD | 18.05 | 18.29 | 17.96 | 18.21 | 18.21 | +0.17 (+0.94%) | 2,833,448 |
| 16 May 2011 | HKD | 18.11 | 18.21 | 18.03 | 18.04 | 18.04 | -0.16 (-0.88%) | 2,159,294 |
| 13 May 2011 | HKD | 17.9 | 18.5 | 17.88 | 18.2 | 18.2 | +0.35 (+1.96%) | 5,143,903 |
| 12 May 2011 | HKD | 18.04 | 18.1 | 17.81 | 17.85 | 17.85 | -0.33 (-1.82%) | 4,607,392 |
| 11 May 2011 | HKD | 18.35 | 18.36 | 18.09 | 18.18 | 18.18 | -0.21 (-1.14%) | 3,577,412 |
| 10 May 2011 | HKD | 18.32 | 18.39 | 18.18 | 18.39 | 18.39 | +0.12 (+0.66%) | 1,846,578 |
