| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Dec 2009 | HKD | 26.9 | 26.9 | 26.9 | 26.9 | 6.725 | 0.0 (0.0%) | 0 |
| 24 Dec 2009 | HKD | 26.35 | 27.2 | 25.6 | 26.9 | 6.725 | +1.3 (+5.08%) | 1,776,000 |
| 23 Dec 2009 | HKD | 25.7 | 25.8 | 25.1 | 25.6 | 6.4 | 0.0 (0.0%) | 1,497,868 |
| 22 Dec 2009 | HKD | 25.3 | 26 | 25.3 | 25.6 | 6.4 | +0.3 (+1.19%) | 4,445,264 |
| 21 Dec 2009 | HKD | 26.5 | 27 | 25 | 25.3 | 6.325 | -0.1 (-0.39%) | 2,850,896 |
| 18 Dec 2009 | HKD | 25.5 | 25.8 | 25 | 25.4 | 6.35 | -0.55 (-2.12%) | 2,252,400 |
| 17 Dec 2009 | HKD | 26.25 | 26.4 | 25.6 | 25.95 | 6.4875 | -0.25 (-0.95%) | 3,072,000 |
| 16 Dec 2009 | HKD | 26.5 | 26.5 | 26 | 26.2 | 6.55 | -0.3 (-1.13%) | 5,708,000 |
| 15 Dec 2009 | HKD | 26.85 | 26.85 | 26.35 | 26.5 | 6.625 | +0.4 (+1.53%) | 3,000,572 |
| 14 Dec 2009 | HKD | 26.2 | 26.2 | 26 | 26.1 | 6.525 | -0.3 (-1.14%) | 1,720,000 |
| 11 Dec 2009 | HKD | 27.3 | 27.4 | 26.1 | 26.4 | 6.6 | -0.9 (-3.30%) | 10,592,000 |
| 10 Dec 2009 | HKD | 27.1 | 27.4 | 27.1 | 27.3 | 6.825 | +0.35 (+1.30%) | 1,868,000 |
| 9 Dec 2009 | HKD | 26.8 | 27.3 | 26.7 | 26.95 | 6.7375 | +0.15 (+0.56%) | 4,081,600 |
| 8 Dec 2009 | HKD | 28 | 28.1 | 26.55 | 26.8 | 6.7 | -0.95 (-3.42%) | 2,750,576 |
| 7 Dec 2009 | HKD | 27.5 | 29 | 27.5 | 27.75 | 6.9375 | -0.25 (-0.89%) | 2,121,976 |
| 4 Dec 2009 | HKD | 28.5 | 28.5 | 27.8 | 28 | 7 | -0.5 (-1.75%) | 544,000 |
| 3 Dec 2009 | HKD | 28.5 | 28.65 | 28.05 | 28.5 | 7.125 | 0.0 (0.0%) | 2,331,600 |
| 2 Dec 2009 | HKD | 28.7 | 29.25 | 27.75 | 28.5 | 7.125 | 0.0 (0.0%) | 2,192,000 |
| 1 Dec 2009 | HKD | 27.25 | 28.6 | 27.25 | 28.5 | 7.125 | +1.1 (+4.01%) | 1,977,200 |
| 30 Nov 2009 | HKD | 26.3 | 28 | 26.15 | 27.4 | 6.85 | +1.15 (+4.38%) | 4,666,208 |
| 27 Nov 2009 | HKD | 26 | 26.8 | 25.8 | 26.25 | 6.5625 | -0.45 (-1.69%) | 8,092,000 |
| 26 Nov 2009 | HKD | 27 | 27 | 26.65 | 26.7 | 6.675 | -0.35 (-1.29%) | 624,000 |
| 25 Nov 2009 | HKD | 26.8 | 27.25 | 26.6 | 27.05 | 6.7625 | +0.25 (+0.93%) | 4,400,000 |
| 24 Nov 2009 | HKD | 26.75 | 27.5 | 26.4 | 26.8 | 6.7 | +0.05 (+0.19%) | 1,424,000 |
| 23 Nov 2009 | HKD | 27.05 | 27.1 | 26.5 | 26.75 | 6.6875 | -0.7 (-2.55%) | 4,438,000 |
| 20 Nov 2009 | HKD | 27.45 | 27.8 | 27.2 | 27.45 | 6.8625 | +0.3 (+1.10%) | 1,636,160 |
| 19 Nov 2009 | HKD | 27.8 | 27.8 | 27 | 27.15 | 6.7875 | +0.45 (+1.69%) | 5,576,592 |
| 18 Nov 2009 | HKD | 28.4 | 28.4 | 26.5 | 26.7 | 6.675 | -1.55 (-5.49%) | 5,432,000 |
| 17 Nov 2009 | HKD | 28.3 | 28.45 | 27.6 | 28.25 | 7.0625 | +0.25 (+0.89%) | 9,974,516 |
| 16 Nov 2009 | HKD | 29 | 29 | 27.8 | 28 | 7 | 0.0 (0.0%) | 2,960,000 |
