| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jul 2010 | HKD | 54.1454 | 54.4334 | 53.5694 | 54.0014 | 54.0014 | -0.202 (-0.37%) | 3,672,015 |
| 26 Jul 2010 | HKD | 54.0878 | 54.2894 | 53.8286 | 54.203 | 54.203 | +0.662 (+1.24%) | 4,696,308 |
| 23 Jul 2010 | HKD | 53.5406 | 53.6846 | 53.1373 | 53.5406 | 53.5406 | +0.605 (+1.14%) | 4,301,464 |
| 22 Jul 2010 | HKD | 52.6477 | 53.2813 | 52.4173 | 52.9357 | 52.9357 | +0.317 (+0.60%) | 2,297,457 |
| 21 Jul 2010 | HKD | 52.4173 | 52.8493 | 52.3309 | 52.6189 | 52.6189 | +0.029 (+0.05%) | 2,113,593 |
| 20 Jul 2010 | HKD | 51.9853 | 52.8493 | 51.9277 | 52.5901 | 52.5901 | +0.547 (+1.05%) | 3,466,392 |
| 19 Jul 2010 | HKD | 51.6973 | 52.1581 | 51.6973 | 52.0429 | 52.0429 | -0.403 (-0.77%) | 1,728,265 |
| 16 Jul 2010 | HKD | 52.5901 | 52.8493 | 52.2445 | 52.4461 | 52.4461 | -0.403 (-0.76%) | 2,670,159 |
| 15 Jul 2010 | HKD | 53.1949 | 53.627 | 52.5901 | 52.8493 | 52.8493 | -0.605 (-1.13%) | 2,969,310 |
| 14 Jul 2010 | HKD | 53.4541 | 53.8574 | 53.2813 | 53.4541 | 53.4541 | +0.029 (+0.05%) | 2,211,406 |
| 13 Jul 2010 | HKD | 53.2525 | 53.5694 | 52.9645 | 53.4253 | 53.4253 | +0.173 (+0.32%) | 1,543,050 |
| 12 Jul 2010 | HKD | 53.5406 | 53.6846 | 53.0509 | 53.2525 | 53.2525 | -0.288 (-0.54%) | 2,892,156 |
| 9 Jul 2010 | HKD | 52.8205 | 53.7422 | 52.6189 | 53.5406 | 53.5406 | +1.181 (+2.26%) | 3,914,663 |
| 8 Jul 2010 | HKD | 53.1661 | 53.1661 | 52.1869 | 52.3597 | 52.3597 | +0.173 (+0.33%) | 2,052,379 |
| 7 Jul 2010 | HKD | 52.9933 | 52.9933 | 51.8989 | 52.1869 | 52.1869 | -0.835 (-1.58%) | 2,976,393 |
| 6 Jul 2010 | HKD | 52.5325 | 53.0509 | 52.5037 | 53.0221 | 53.0221 | +0.259 (+0.49%) | 1,912,329 |
| 5 Jul 2010 | HKD | 52.2445 | 52.8205 | 52.2445 | 52.7629 | 52.7629 | +0.403 (+0.77%) | 2,032,900 |
| 2 Jul 2010 | HKD | 51.8989 | 52.6765 | 51.8989 | 52.3597 | 52.3597 | +0.29 (+0.56%) | 3,946,183 |
| 1 Jul 2010 | HKD | 52.07 | 52.07 | 52.07 | 52.07 | 52.07 | -0.002 (0.0%) | 0 |
| 30 Jun 2010 | HKD | 52.9933 | 52.9933 | 51.8989 | 52.0717 | 52.0717 | -0.432 (-0.82%) | 4,330,945 |
| 29 Jun 2010 | HKD | 53.915 | 53.9726 | 52.1005 | 52.5037 | 52.5037 | -1.411 (-2.62%) | 4,554,824 |
| 28 Jun 2010 | HKD | 54.3182 | 54.3182 | 53.4253 | 53.915 | 53.915 | -0.202 (-0.37%) | 3,598,215 |
| 25 Jun 2010 | HKD | 53.7998 | 54.2318 | 53.7998 | 54.1166 | 54.1166 | -0.029 (-0.05%) | 3,033,175 |
| 24 Jun 2010 | HKD | 54.3182 | 54.4046 | 54.0302 | 54.1454 | 54.1454 | +0.086 (+0.16%) | 2,593,814 |
| 23 Jun 2010 | HKD | 53.5694 | 54.1454 | 53.5406 | 54.059 | 54.059 | +0.432 (+0.81%) | 4,915,648 |
| 22 Jun 2010 | HKD | 53.4541 | 53.8574 | 53.2813 | 53.627 | 53.627 | +0.374 (+0.70%) | 5,283,304 |
| 21 Jun 2010 | HKD | 52.5325 | 53.3389 | 52.3021 | 53.2525 | 53.2525 | +1.267 (+2.44%) | 8,013,618 |
| 18 Jun 2010 | HKD | 52.1293 | 52.2157 | 51.6973 | 51.9853 | 51.9853 | +0.202 (+0.39%) | 3,802,643 |
| 17 Jun 2010 | HKD | 51.8413 | 51.8413 | 51.2941 | 51.7837 | 51.7837 | +0.114 (+0.22%) | 2,536,753 |
| 16 Jun 2010 | HKD | 51.67 | 51.67 | 51.67 | 51.67 | 51.67 | +0.002 (+0.0%) | 0 |
