| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Nov 2009 | HKD | 27.3 | 28 | 27.25 | 28 | 7 | +0.7 (+2.56%) | 1,561,808 |
| 12 Nov 2009 | HKD | 28 | 28 | 27 | 27.3 | 6.825 | 0.0 (0.0%) | 3,688,000 |
| 11 Nov 2009 | HKD | 27.8 | 27.9 | 27.1 | 27.3 | 6.825 | -0.85 (-3.02%) | 2,066,912 |
| 10 Nov 2009 | HKD | 28.5 | 28.8 | 27.9 | 28.15 | 7.0375 | -0.25 (-0.88%) | 996,800 |
| 9 Nov 2009 | HKD | 27 | 28.6 | 27 | 28.4 | 7.1 | +1.4 (+5.19%) | 1,396,644 |
| 6 Nov 2009 | HKD | 28.5 | 28.5 | 26.9 | 27 | 6.75 | -0.8 (-2.88%) | 1,940,884 |
| 5 Nov 2009 | HKD | 28.05 | 28.1 | 27.7 | 27.8 | 6.95 | -0.85 (-2.97%) | 5,848,000 |
| 4 Nov 2009 | HKD | 28 | 29 | 28 | 28.65 | 7.1625 | +0.3 (+1.06%) | 1,087,724 |
| 3 Nov 2009 | HKD | 26.55 | 28.8 | 26.55 | 28.35 | 7.0875 | +1.05 (+3.85%) | 4,995,480 |
| 2 Nov 2009 | HKD | 26.6 | 27.55 | 26 | 27.3 | 6.825 | -0.25 (-0.91%) | 6,192,000 |
| 30 Oct 2009 | HKD | 27.3 | 27.95 | 27.25 | 27.55 | 6.8875 | +0.25 (+0.92%) | 4,438,400 |
| 29 Oct 2009 | HKD | 28.3 | 28.3 | 27.05 | 27.3 | 6.825 | -1.25 (-4.38%) | 2,424,000 |
| 28 Oct 2009 | HKD | 29.05 | 29.15 | 28 | 28.55 | 7.1375 | -0.45 (-1.55%) | 4,622,600 |
| 27 Oct 2009 | HKD | 27.9 | 29 | 27.1 | 29 | 7.25 | +1 (+3.57%) | 4,891,400 |
| 26 Oct 2009 | HKD | 28 | 28 | 28 | 28 | 7 | 0.0 (0.0%) | 0 |
| 23 Oct 2009 | HKD | 28.3 | 29 | 27.85 | 28 | 7 | -0.3 (-1.06%) | 3,644,000 |
| 22 Oct 2009 | HKD | 27.5 | 28.35 | 27.1 | 28.3 | 7.075 | +0.55 (+1.98%) | 1,475,200 |
| 21 Oct 2009 | HKD | 28.55 | 28.55 | 26.6 | 27.75 | 6.9375 | -0.8 (-2.80%) | 5,127,012 |
| 20 Oct 2009 | HKD | 28.7 | 29 | 28.25 | 28.55 | 7.1375 | +0.6 (+2.15%) | 5,312,000 |
| 19 Oct 2009 | HKD | 27.05 | 28.05 | 27.05 | 27.95 | 6.9875 | +0.9 (+3.33%) | 7,663,200 |
| 16 Oct 2009 | HKD | 28 | 28.25 | 27 | 27.05 | 6.7625 | -0.85 (-3.05%) | 4,580,000 |
| 15 Oct 2009 | HKD | 27.2 | 28 | 27.2 | 27.9 | 6.975 | +1.3 (+4.89%) | 3,702,000 |
| 14 Oct 2009 | HKD | 26.1 | 26.95 | 26.1 | 26.6 | 6.65 | +0.6 (+2.31%) | 3,024,040 |
| 13 Oct 2009 | HKD | 26 | 26.15 | 25.75 | 26 | 6.5 | 0.0 (0.0%) | 3,003,600 |
| 12 Oct 2009 | HKD | 26.6 | 26.9 | 25.65 | 26 | 6.5 | -0.6 (-2.26%) | 10,746,764 |
| 9 Oct 2009 | HKD | 27.05 | 27.15 | 26.25 | 26.6 | 6.65 | -0.4 (-1.48%) | 16,030,828 |
| 8 Oct 2009 | HKD | 28.9 | 28.9 | 26.8 | 27 | 6.75 | -2.9 (-9.70%) | 13,165,600 |
| 7 Oct 2009 | HKD | 30 | 30.5 | 29 | 29.9 | 7.475 | +2.05 (+7.36%) | 5,566,080 |
| 6 Oct 2009 | HKD | 26.5 | 28.2 | 26.4 | 27.85 | 6.9625 | +1.2 (+4.50%) | 7,088,000 |
| 5 Oct 2009 | HKD | 26.2 | 26.95 | 26.2 | 26.65 | 6.6625 | -0.1 (-0.37%) | 4,669,460 |
