| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2009 | HKD | 56.4494 | 56.795 | 55.5854 | 55.787 | 55.787 | -0.432 (-0.77%) | 3,696,301 |
| 17 Nov 2009 | HKD | 56.5934 | 56.5934 | 55.787 | 56.219 | 56.219 | -0.374 (-0.66%) | 4,754,884 |
| 16 Nov 2009 | HKD | 56.7374 | 56.8814 | 56.3918 | 56.5934 | 56.5934 | +0.202 (+0.36%) | 4,918,830 |
| 13 Nov 2009 | HKD | 56.3054 | 56.4494 | 55.7582 | 56.3918 | 56.3918 | +0.662 (+1.19%) | 3,211,796 |
| 12 Nov 2009 | HKD | 55.8734 | 56.1614 | 55.5854 | 55.7294 | 55.7294 | +0.086 (+0.16%) | 3,726,733 |
| 11 Nov 2009 | HKD | 56.363 | 56.5934 | 55.355 | 55.643 | 55.643 | -0.23 (-0.41%) | 4,375,146 |
| 10 Nov 2009 | HKD | 56.7374 | 56.9966 | 55.8158 | 55.8734 | 55.8734 | -0.634 (-1.12%) | 3,811,407 |
| 9 Nov 2009 | HKD | 56.4494 | 56.6222 | 56.1038 | 56.507 | 56.507 | +0.432 (+0.77%) | 3,324,346 |
| 6 Nov 2009 | HKD | 55.5854 | 56.4494 | 55.5854 | 56.075 | 56.075 | +0.922 (+1.67%) | 3,626,035 |
| 5 Nov 2009 | HKD | 54.8942 | 55.4414 | 54.8942 | 55.1534 | 55.1534 | -0.864 (-1.54%) | 4,385,049 |
| 4 Nov 2009 | HKD | 56.7374 | 56.7374 | 55.643 | 56.0174 | 56.0174 | +0.115 (+0.21%) | 4,327,932 |
| 3 Nov 2009 | HKD | 56.0174 | 56.9966 | 55.8734 | 55.9022 | 55.9022 | -1.094 (-1.92%) | 4,044,150 |
| 2 Nov 2009 | HKD | 56.3054 | 57.083 | 55.9598 | 56.9966 | 56.9966 | -0.778 (-1.35%) | 4,242,029 |
| 30 Oct 2009 | HKD | 57.3134 | 58.1199 | 56.939 | 57.7743 | 57.7743 | +1.786 (+3.19%) | 6,587,096 |
| 29 Oct 2009 | HKD | 56.4494 | 56.4782 | 55.8734 | 55.9886 | 55.9886 | -1.325 (-2.31%) | 5,216,086 |
| 28 Oct 2009 | HKD | 58.1775 | 59.0991 | 57.227 | 57.3134 | 57.3134 | -1.613 (-2.74%) | 4,891,058 |
| 27 Oct 2009 | HKD | 58.7535 | 59.9055 | 58.7535 | 58.9263 | 58.9263 | -1.844 (-3.03%) | 4,704,428 |
| 26 Oct 2009 | HKD | 60.77 | 60.77 | 60.77 | 60.77 | 60.77 | +0.001 (+0.0%) | 0 |
| 23 Oct 2009 | HKD | 61.576 | 62.152 | 60.1935 | 60.7695 | 60.7695 | -0.461 (-0.75%) | 4,854,774 |
| 22 Oct 2009 | HKD | 62.0368 | 62.0368 | 60.0783 | 61.2303 | 61.2303 | -0.691 (-1.12%) | 5,454,074 |
| 21 Oct 2009 | HKD | 61.5184 | 62.3248 | 61.0575 | 61.9216 | 61.9216 | +0.115 (+0.19%) | 7,424,347 |
| 20 Oct 2009 | HKD | 57.7743 | 62.2672 | 57.7167 | 61.8064 | 61.8064 | +4.09 (+7.09%) | 13,015,620 |
| 19 Oct 2009 | HKD | 56.4782 | 58.1775 | 56.4782 | 57.7167 | 57.7167 | +0.374 (+0.65%) | 3,092,813 |
| 16 Oct 2009 | HKD | 58.2351 | 58.4655 | 57.1982 | 57.3422 | 57.3422 | -0.49 (-0.85%) | 4,553,356 |
| 15 Oct 2009 | HKD | 58.7535 | 58.9263 | 57.6015 | 57.8319 | 57.8319 | +0.173 (+0.30%) | 6,722,778 |
| 14 Oct 2009 | HKD | 56.1038 | 57.8319 | 56.1038 | 57.6591 | 57.6591 | +1.123 (+1.99%) | 6,787,292 |
| 13 Oct 2009 | HKD | 56.0174 | 57.1694 | 55.8734 | 56.5358 | 56.5358 | +0.518 (+0.93%) | 4,252,038 |
| 12 Oct 2009 | HKD | 56.8238 | 56.8238 | 55.4414 | 56.0174 | 56.0174 | -0.374 (-0.66%) | 3,776,310 |
| 9 Oct 2009 | HKD | 56.795 | 56.9678 | 56.219 | 56.3918 | 56.3918 | -0.346 (-0.61%) | 2,771,285 |
| 8 Oct 2009 | HKD | 55.8734 | 56.795 | 55.4414 | 56.7374 | 56.7374 | +1.757 (+3.20%) | 4,581,316 |
