| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Oct 2009 | HKD | 55.0094 | 55.5854 | 54.7214 | 54.9806 | 54.9806 | +0.778 (+1.43%) | 6,367,445 |
| 6 Oct 2009 | HKD | 54.491 | 54.5486 | 53.5694 | 54.203 | 54.203 | +0.461 (+0.86%) | 5,943,373 |
| 5 Oct 2009 | HKD | 54.6062 | 54.6926 | 53.5694 | 53.7422 | 53.7422 | -1.123 (-2.05%) | 4,994,781 |
| 2 Oct 2009 | HKD | 55.931 | 55.931 | 54.6062 | 54.8654 | 54.8654 | -1.785 (-3.15%) | 5,334,771 |
| 1 Oct 2009 | HKD | 56.65 | 56.65 | 56.65 | 56.65 | 56.65 | -0.001 (0.0%) | 0 |
| 30 Sep 2009 | HKD | 56.6798 | 57.0254 | 55.355 | 56.651 | 56.651 | +0.259 (+0.46%) | 4,869,160 |
| 29 Sep 2009 | HKD | 55.4126 | 56.4494 | 55.4126 | 56.3918 | 56.3918 | +1.584 (+2.89%) | 3,620,397 |
| 28 Sep 2009 | HKD | 55.499 | 55.499 | 54.491 | 54.8078 | 54.8078 | -1.094 (-1.96%) | 3,933,227 |
| 25 Sep 2009 | HKD | 55.7582 | 56.0174 | 55.1822 | 55.9022 | 55.9022 | -0.778 (-1.37%) | 4,322,773 |
| 24 Sep 2009 | HKD | 57.1406 | 57.3998 | 55.9886 | 56.6798 | 56.6798 | -1.325 (-2.28%) | 4,215,979 |
| 23 Sep 2009 | HKD | 58.0047 | 58.4655 | 57.5151 | 58.0047 | 58.0047 | -0.058 (-0.10%) | 4,087,011 |
| 22 Sep 2009 | HKD | 57.083 | 58.1199 | 57.083 | 58.0623 | 58.0623 | +0.979 (+1.72%) | 3,275,554 |
| 21 Sep 2009 | HKD | 57.0254 | 57.6015 | 56.7086 | 57.083 | 57.083 | -0.432 (-0.75%) | 2,308,886 |
| 18 Sep 2009 | HKD | 57.0254 | 58.5807 | 57.0254 | 57.5151 | 57.5151 | -0.259 (-0.45%) | 5,772,088 |
| 17 Sep 2009 | HKD | 57.2558 | 57.8895 | 56.219 | 57.7743 | 57.7743 | +1.642 (+2.92%) | 8,087,442 |
| 16 Sep 2009 | HKD | 55.8734 | 56.219 | 54.8078 | 56.1326 | 56.1326 | +1.21 (+2.20%) | 3,132,641 |
| 15 Sep 2009 | HKD | 55.355 | 55.5278 | 54.4334 | 54.923 | 54.923 | -0.576 (-1.04%) | 2,247,442 |
| 14 Sep 2009 | HKD | 55.067 | 56.1326 | 54.779 | 55.499 | 55.499 | -0.461 (-0.82%) | 2,013,760 |
| 11 Sep 2009 | HKD | 55.4414 | 56.3918 | 55.0382 | 55.9598 | 55.9598 | +0.605 (+1.09%) | 2,956,664 |
| 10 Sep 2009 | HKD | 55.8158 | 56.4494 | 55.0958 | 55.355 | 55.355 | +0.173 (+0.31%) | 5,555,988 |
| 9 Sep 2009 | HKD | 55.4702 | 55.5854 | 55.0094 | 55.1822 | 55.1822 | +0.058 (+0.10%) | 3,816,258 |
| 8 Sep 2009 | HKD | 54.0878 | 55.4702 | 53.5982 | 55.1246 | 55.1246 | +0.95 (+1.75%) | 5,770,970 |
| 7 Sep 2009 | HKD | 54.1454 | 54.6062 | 53.7422 | 54.1742 | 54.1742 | +0.547 (+1.02%) | 3,646,986 |
| 4 Sep 2009 | HKD | 52.1293 | 54.4334 | 51.6685 | 53.627 | 53.627 | +1.699 (+3.27%) | 7,413,636 |
| 3 Sep 2009 | HKD | 51.7261 | 52.1869 | 51.3805 | 51.9277 | 51.9277 | -0.029 (-0.06%) | 5,034,962 |
| 2 Sep 2009 | HKD | 51.8989 | 52.0717 | 51.6109 | 51.9565 | 51.9565 | -0.864 (-1.64%) | 3,401,899 |
| 1 Sep 2009 | HKD | 53.3389 | 53.4253 | 52.1293 | 52.8205 | 52.8205 | -0.144 (-0.27%) | 5,158,757 |
| 31 Aug 2009 | HKD | 54.059 | 54.1742 | 52.7341 | 52.9645 | 52.9645 | -1.843 (-3.36%) | 5,999,432 |
| 28 Aug 2009 | HKD | 56.4494 | 56.4494 | 54.6062 | 54.8078 | 54.8078 | -1.382 (-2.46%) | 6,478,806 |
| 27 Aug 2009 | HKD | 56.4494 | 57.3134 | 56.0174 | 56.1902 | 56.1902 | -0.835 (-1.46%) | 5,005,183 |
