| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Feb 2010 | HKD | 52.2733 | 53.2813 | 52.2445 | 53.0797 | 53.0797 | +0.864 (+1.65%) | 3,998,440 |
| 8 Feb 2010 | HKD | 51.8989 | 52.5037 | 51.4093 | 52.2157 | 52.2157 | +0.317 (+0.61%) | 3,933,462 |
| 5 Feb 2010 | HKD | 52.1293 | 52.7053 | 51.8413 | 51.8989 | 51.8989 | -1.671 (-3.12%) | 8,548,146 |
| 4 Feb 2010 | HKD | 54.0014 | 54.3758 | 53.3101 | 53.5694 | 53.5694 | -0.95 (-1.74%) | 4,235,716 |
| 3 Feb 2010 | HKD | 54.5198 | 54.8654 | 54.059 | 54.5198 | 54.5198 | +0.173 (+0.32%) | 4,676,059 |
| 2 Feb 2010 | HKD | 54.1454 | 55.0382 | 54.1454 | 54.347 | 54.347 | +0.346 (+0.64%) | 4,486,984 |
| 1 Feb 2010 | HKD | 53.2237 | 54.0302 | 52.7341 | 54.0014 | 54.0014 | +0.979 (+1.85%) | 4,414,723 |
| 29 Jan 2010 | HKD | 53.3101 | 53.4253 | 52.8205 | 53.0221 | 53.0221 | -0.691 (-1.29%) | 7,718,481 |
| 28 Jan 2010 | HKD | 54.0302 | 54.4334 | 53.5694 | 53.7134 | 53.7134 | -0.202 (-0.37%) | 3,926,366 |
| 27 Jan 2010 | HKD | 54.4334 | 54.7214 | 53.5694 | 53.915 | 53.915 | -0.576 (-1.06%) | 4,866,115 |
| 26 Jan 2010 | HKD | 55.5278 | 55.5278 | 54.3182 | 54.491 | 54.491 | -1.066 (-1.92%) | 4,176,489 |
| 25 Jan 2010 | HKD | 55.2398 | 55.643 | 54.5774 | 55.5566 | 55.5566 | +0.317 (+0.57%) | 4,856,903 |
| 22 Jan 2010 | HKD | 55.1822 | 55.5278 | 54.0878 | 55.2398 | 55.2398 | -0.317 (-0.57%) | 7,439,997 |
| 21 Jan 2010 | HKD | 56.9102 | 56.9102 | 55.4126 | 55.5566 | 55.5566 | -1.238 (-2.18%) | 6,722,904 |
| 20 Jan 2010 | HKD | 57.0542 | 57.6015 | 56.363 | 56.795 | 56.795 | -0.806 (-1.40%) | 5,265,986 |
| 19 Jan 2010 | HKD | 57.2558 | 57.7167 | 56.8814 | 57.6015 | 57.6015 | +0.49 (+0.86%) | 3,619,966 |
| 18 Jan 2010 | HKD | 55.5854 | 57.7743 | 55.5854 | 57.1118 | 57.1118 | +0.893 (+1.59%) | 5,656,353 |
| 15 Jan 2010 | HKD | 56.219 | 56.651 | 56.0174 | 56.219 | 56.219 | -0.403 (-0.71%) | 4,386,516 |
| 14 Jan 2010 | HKD | 56.7374 | 57.3134 | 56.4494 | 56.6222 | 56.6222 | -0.288 (-0.51%) | 5,458,026 |
| 13 Jan 2010 | HKD | 57.6015 | 57.8895 | 56.795 | 56.9102 | 56.9102 | -1.613 (-2.76%) | 5,148,846 |
| 12 Jan 2010 | HKD | 58.1775 | 58.6959 | 58.1775 | 58.5231 | 58.5231 | -0.115 (-0.20%) | 4,688,781 |
| 11 Jan 2010 | HKD | 59.2143 | 59.8479 | 57.9471 | 58.6383 | 58.6383 | -0.173 (-0.29%) | 4,959,335 |
| 8 Jan 2010 | HKD | 58.1775 | 58.9839 | 58.1775 | 58.8111 | 58.8111 | +0.173 (+0.29%) | 5,767,772 |
| 7 Jan 2010 | HKD | 58.4655 | 58.9263 | 58.0623 | 58.6383 | 58.6383 | +0.173 (+0.30%) | 4,580,107 |
| 6 Jan 2010 | HKD | 59.1567 | 59.1567 | 58.2351 | 58.4655 | 58.4655 | +0.058 (+0.10%) | 4,200,735 |
| 5 Jan 2010 | HKD | 58.3503 | 58.7535 | 57.9471 | 58.4079 | 58.4079 | +0.806 (+1.40%) | 4,325,798 |
| 4 Jan 2010 | HKD | 57.7167 | 58.0047 | 57.4575 | 57.6015 | 57.6015 | -0.169 (-0.29%) | 3,227,024 |
| 1 Jan 2010 | HKD | 57.77 | 57.77 | 57.77 | 57.77 | 57.77 | -0.004 (-0.01%) | 0 |
| 31 Dec 2009 | HKD | 57.1406 | 58.0047 | 57.1406 | 57.7743 | 57.7743 | +0.778 (+1.36%) | 3,688,191 |
| 30 Dec 2009 | HKD | 56.6798 | 57.1406 | 56.3342 | 56.9966 | 56.9966 | +0.202 (+0.35%) | 3,146,419 |
