| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2010 | HKD | 25.6 | 26.25 | 25.25 | 26.05 | 6.5125 | -0.85 (-3.16%) | 6,690,400 |
| 4 Feb 2010 | HKD | 27.9 | 27.9 | 26.8 | 26.9 | 6.725 | -0.5 (-1.82%) | 5,984,000 |
| 3 Feb 2010 | HKD | 27.4 | 27.8 | 27.2 | 27.4 | 6.85 | +0.05 (+0.18%) | 5,040,000 |
| 2 Feb 2010 | HKD | 28.05 | 28.4 | 27.25 | 27.35 | 6.8375 | -0.85 (-3.01%) | 4,063,132 |
| 1 Feb 2010 | HKD | 28.6 | 29 | 27.8 | 28.2 | 7.05 | -0.2 (-0.70%) | 4,603,200 |
| 29 Jan 2010 | HKD | 27.9 | 29 | 27.9 | 28.4 | 7.1 | +0.8 (+2.90%) | 5,904,000 |
| 28 Jan 2010 | HKD | 28.8 | 29 | 27.15 | 27.6 | 6.9 | -1.1 (-3.83%) | 8,600,000 |
| 27 Jan 2010 | HKD | 30.1 | 30.1 | 28.05 | 28.7 | 7.175 | -1.1 (-3.69%) | 3,845,092 |
| 26 Jan 2010 | HKD | 29.95 | 30.35 | 29.6 | 29.8 | 7.45 | -0.35 (-1.16%) | 1,830,000 |
| 25 Jan 2010 | HKD | 29 | 30.25 | 29 | 30.15 | 7.5375 | 0.0 (0.0%) | 9,248,000 |
| 22 Jan 2010 | HKD | 30.2 | 30.35 | 28.55 | 30.15 | 7.5375 | -0.3 (-0.99%) | 13,598,000 |
| 21 Jan 2010 | HKD | 30.35 | 30.75 | 29.4 | 30.45 | 7.6125 | +0.05 (+0.16%) | 3,800,000 |
| 20 Jan 2010 | HKD | 29.7 | 31 | 29.6 | 30.4 | 7.6 | +0.8 (+2.70%) | 5,089,396 |
| 19 Jan 2010 | HKD | 28.6 | 29.6 | 28.6 | 29.6 | 7.4 | +1 (+3.50%) | 1,472,000 |
| 18 Jan 2010 | HKD | 28.45 | 28.75 | 28.45 | 28.6 | 7.15 | +0.05 (+0.18%) | 1,856,000 |
| 15 Jan 2010 | HKD | 30 | 30 | 28.2 | 28.55 | 7.1375 | +0.15 (+0.53%) | 2,850,684 |
| 14 Jan 2010 | HKD | 27.15 | 28.8 | 26.5 | 28.4 | 7.1 | +2 (+7.58%) | 11,648,412 |
| 13 Jan 2010 | HKD | 26.35 | 26.55 | 25.8 | 26.4 | 6.6 | -0.1 (-0.38%) | 5,576,760 |
| 12 Jan 2010 | HKD | 26.3 | 26.7 | 26 | 26.5 | 6.625 | +0.6 (+2.32%) | 4,861,544 |
| 11 Jan 2010 | HKD | 26.1 | 26.5 | 25.85 | 25.9 | 6.475 | -0.2 (-0.77%) | 1,594,456 |
| 8 Jan 2010 | HKD | 26.75 | 26.75 | 26 | 26.1 | 6.525 | -0.45 (-1.69%) | 2,724,000 |
| 7 Jan 2010 | HKD | 27 | 27 | 26.3 | 26.55 | 6.6375 | -0.45 (-1.67%) | 4,973,640 |
| 6 Jan 2010 | HKD | 26.25 | 27.4 | 26.2 | 27 | 6.75 | +1 (+3.85%) | 4,472,000 |
| 5 Jan 2010 | HKD | 26.2 | 26.5 | 25.8 | 26 | 6.5 | +0.05 (+0.19%) | 9,621,884 |
| 4 Jan 2010 | HKD | 26 | 26.2 | 25.55 | 25.95 | 6.4875 | +0.05 (+0.19%) | 933,480 |
| 1 Jan 2010 | HKD | 25.9 | 25.9 | 25.9 | 25.9 | 6.475 | 0.0 (0.0%) | 0 |
| 31 Dec 2009 | HKD | 26.2 | 26.45 | 25.9 | 25.9 | 6.475 | +0.1 (+0.39%) | 896,400 |
| 30 Dec 2009 | HKD | 26.7 | 26.7 | 25.65 | 25.8 | 6.45 | -0.35 (-1.34%) | 3,496,780 |
| 29 Dec 2009 | HKD | 26.5 | 26.5 | 25.9 | 26.15 | 6.5375 | +0.15 (+0.58%) | 704,000 |
| 28 Dec 2009 | HKD | 25.05 | 26.3 | 25 | 26 | 6.5 | -0.9 (-3.35%) | 1,072,000 |
