| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2009 | HKD | 55.9886 | 56.9966 | 55.9598 | 56.795 | 56.795 | +0.979 (+1.75%) | 3,716,440 |
| 28 Dec 2009 | HKD | 56.651 | 56.8526 | 55.787 | 55.8158 | 55.8158 | -0.574 (-1.02%) | 2,962,998 |
| 25 Dec 2009 | HKD | 56.39 | 56.39 | 56.39 | 56.39 | 56.39 | -0.002 (0.0%) | 0 |
| 24 Dec 2009 | HKD | 56.1902 | 56.4494 | 55.8158 | 56.3918 | 56.3918 | +0.518 (+0.93%) | 3,564,657 |
| 23 Dec 2009 | HKD | 54.6638 | 55.9598 | 54.4334 | 55.8734 | 55.8734 | +1.152 (+2.11%) | 5,894,217 |
| 22 Dec 2009 | HKD | 54.9518 | 55.0382 | 54.4334 | 54.7214 | 54.7214 | 0.0 (0.0%) | 5,304,787 |
| 21 Dec 2009 | HKD | 55.1246 | 55.355 | 54.5486 | 54.7214 | 54.7214 | -0.605 (-1.09%) | 4,510,892 |
| 18 Dec 2009 | HKD | 54.8366 | 55.4702 | 54.8366 | 55.3262 | 55.3262 | -0.662 (-1.18%) | 6,132,419 |
| 17 Dec 2009 | HKD | 56.6222 | 56.7374 | 55.7006 | 55.9886 | 55.9886 | -0.95 (-1.67%) | 5,554,667 |
| 16 Dec 2009 | HKD | 57.7743 | 58.1775 | 56.5646 | 56.939 | 56.939 | -0.951 (-1.64%) | 4,201,370 |
| 15 Dec 2009 | HKD | 57.8895 | 58.4079 | 57.6015 | 57.8895 | 57.8895 | -0.749 (-1.28%) | 3,824,453 |
| 14 Dec 2009 | HKD | 57.3422 | 58.6959 | 56.939 | 58.6383 | 58.6383 | +0.749 (+1.29%) | 4,847,114 |
| 11 Dec 2009 | HKD | 56.6222 | 58.1775 | 56.6222 | 57.8895 | 57.8895 | +1.152 (+2.03%) | 6,098,971 |
| 10 Dec 2009 | HKD | 57.4286 | 57.4863 | 56.1902 | 56.7374 | 56.7374 | -0.374 (-0.66%) | 3,141,950 |
| 9 Dec 2009 | HKD | 57.8319 | 57.8319 | 56.5934 | 57.1118 | 57.1118 | -0.893 (-1.54%) | 4,219,109 |
| 8 Dec 2009 | HKD | 58.2351 | 58.2927 | 57.0542 | 58.0047 | 58.0047 | -0.058 (-0.10%) | 4,129,984 |
| 7 Dec 2009 | HKD | 57.6591 | 58.2927 | 57.5439 | 58.0623 | 58.0623 | -0.288 (-0.49%) | 2,501,438 |
| 4 Dec 2009 | HKD | 57.4286 | 58.5807 | 57.4286 | 58.3503 | 58.3503 | 0.0 (0.0%) | 5,038,887 |
| 3 Dec 2009 | HKD | 57.7167 | 58.4655 | 57.1694 | 58.3503 | 58.3503 | +1.095 (+1.91%) | 6,094,516 |
| 2 Dec 2009 | HKD | 56.795 | 57.3134 | 56.795 | 57.2558 | 57.2558 | +0.461 (+0.81%) | 5,816,342 |
| 1 Dec 2009 | HKD | 55.931 | 56.8526 | 55.499 | 56.795 | 56.795 | +0.691 (+1.23%) | 4,056,829 |
| 30 Nov 2009 | HKD | 55.7294 | 56.3054 | 55.7006 | 56.1038 | 56.1038 | +1.267 (+2.31%) | 4,876,560 |
| 27 Nov 2009 | HKD | 55.2974 | 55.7294 | 54.6638 | 54.8366 | 54.8366 | -1.469 (-2.61%) | 6,989,733 |
| 26 Nov 2009 | HKD | 57.1982 | 57.371 | 56.1614 | 56.3054 | 56.3054 | -0.432 (-0.76%) | 5,862,007 |
| 25 Nov 2009 | HKD | 56.0462 | 56.8814 | 55.499 | 56.7374 | 56.7374 | +0.864 (+1.55%) | 6,648,559 |
| 24 Nov 2009 | HKD | 55.7006 | 56.0462 | 55.1246 | 55.8734 | 55.8734 | -0.115 (-0.21%) | 10,751,300 |
| 23 Nov 2009 | HKD | 55.7006 | 56.1614 | 55.6142 | 55.9886 | 55.9886 | +0.288 (+0.52%) | 3,530,083 |
| 20 Nov 2009 | HKD | 55.9598 | 56.219 | 55.5854 | 55.7006 | 55.7006 | -0.432 (-0.77%) | 3,296,931 |
| 19 Nov 2009 | HKD | 56.1614 | 56.1614 | 55.3838 | 56.1326 | 56.1326 | +0.346 (+0.62%) | 4,964,701 |
| 18 Nov 2009 | HKD | 56.4494 | 56.795 | 55.5854 | 55.787 | 55.787 | -0.432 (-0.77%) | 3,696,301 |
