| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Nov 2009 | HKD | 28 | 28.75 | 26.85 | 27 | 27 | -0.75 (-2.70%) | 12,916,000 |
| 2 Nov 2009 | HKD | 27.35 | 28.1 | 27.25 | 27.75 | 27.75 | -0.45 (-1.60%) | 9,045,400 |
| 30 Oct 2009 | HKD | 28.4 | 28.75 | 27.6 | 28.2 | 28.2 | +0.6 (+2.17%) | 9,807,000 |
| 29 Oct 2009 | HKD | 27.05 | 27.75 | 26.15 | 27.6 | 27.6 | -0.3 (-1.08%) | 17,743,529 |
| 28 Oct 2009 | HKD | 29.45 | 29.45 | 27.6 | 27.9 | 27.9 | -0.95 (-3.29%) | 13,315,070 |
| 27 Oct 2009 | HKD | 27 | 29.4 | 27 | 28.85 | 28.85 | +1.45 (+5.29%) | 28,601,900 |
| 26 Oct 2009 | HKD | 27.4 | 27.4 | 27.4 | 27.4 | 27.4 | 0.0 (0.0%) | 0 |
| 23 Oct 2009 | HKD | 25.6 | 27.9 | 24.85 | 27.4 | 27.4 | +2.15 (+8.51%) | 21,934,400 |
| 22 Oct 2009 | HKD | 23.4 | 25.3 | 23.4 | 25.25 | 25.25 | +1.65 (+6.99%) | 18,892,900 |
| 21 Oct 2009 | HKD | 22.95 | 23.7 | 22.7 | 23.6 | 23.6 | +0.85 (+3.74%) | 9,424,200 |
| 20 Oct 2009 | HKD | 23.15 | 23.3 | 22.6 | 22.75 | 22.75 | -0.25 (-1.09%) | 6,742,900 |
| 19 Oct 2009 | HKD | 22.6 | 23.4 | 22.5 | 23 | 23 | +0.3 (+1.32%) | 6,686,100 |
| 16 Oct 2009 | HKD | 23.1 | 23.3 | 22.5 | 22.7 | 22.7 | -0.1 (-0.44%) | 9,090,600 |
| 15 Oct 2009 | HKD | 23.9 | 23.9 | 22.75 | 22.8 | 22.8 | -0.6 (-2.56%) | 14,529,390 |
| 14 Oct 2009 | HKD | 22.5 | 23.7 | 22.4 | 23.4 | 23.4 | +0.9 (+4%) | 18,835,199 |
| 13 Oct 2009 | HKD | 21.55 | 22.7 | 21.4 | 22.5 | 22.5 | +1.15 (+5.39%) | 30,870,930 |
| 12 Oct 2009 | HKD | 20.6 | 21.75 | 20.5 | 21.35 | 21.35 | +0.65 (+3.14%) | 21,156,000 |
| 9 Oct 2009 | HKD | 20.25 | 20.9 | 19.98 | 20.7 | 20.7 | +0.6 (+2.99%) | 15,652,800 |
| 8 Oct 2009 | HKD | 20.3 | 20.65 | 19.96 | 20.1 | 20.1 | -0.15 (-0.74%) | 8,568,200 |
| 7 Oct 2009 | HKD | 20.5 | 20.65 | 20.05 | 20.25 | 20.25 | -0.2 (-0.98%) | 11,445,000 |
| 6 Oct 2009 | HKD | 21 | 21.25 | 20.3 | 20.45 | 20.45 | -0.35 (-1.68%) | 18,472,910 |
| 5 Oct 2009 | HKD | 20.3 | 20.85 | 19.9 | 20.8 | 20.8 | +0.7 (+3.48%) | 23,849,500 |
| 2 Oct 2009 | HKD | 19.2 | 20.65 | 19.18 | 20.1 | 20.1 | +0.46 (+2.34%) | 34,443,207 |
| 1 Oct 2009 | HKD | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | 0.0 (0.0%) | 0 |
| 30 Sep 2009 | HKD | 19.5 | 19.96 | 19.42 | 19.64 | 19.64 | +0.14 (+0.72%) | 15,472,990 |
| 29 Sep 2009 | HKD | 19.32 | 19.92 | 19.2 | 19.5 | 19.5 | +0.44 (+2.31%) | 24,943,529 |
| 28 Sep 2009 | HKD | 19.76 | 19.8 | 18.98 | 19.06 | 19.06 | -0.94 (-4.70%) | 38,665,801 |
| 25 Sep 2009 | HKD | 19.96 | 20.25 | 19.2 | 20 | 20 | +0.02 (+0.10%) | 86,592,000 |
| 24 Sep 2009 | HKD | 17.88 | 20 | 17.82 | 19.98 | 19.98 | +1.46 (+7.88%) | 137,363,109 |
| 23 Sep 2009 | HKD | 19.4 | 19.74 | 18.5 | 18.52 | 18.52 | 0.0 (0.0%) | 342,372,594 |
