| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2009 | HKD | 0.3402 | 0.3487 | 0.3402 | 0.3444 | 1.3776 | 0.0 (0.0%) | 2,128,393 |
| 15 Dec 2009 | HKD | 0.3317 | 0.3444 | 0.3189 | 0.3444 | 1.3776 | +0.009 (+2.53%) | 3,367,799 |
| 14 Dec 2009 | HKD | 0.3402 | 0.3444 | 0.3317 | 0.3359 | 1.3436 | -0.017 (-4.82%) | 1,451,070 |
| 11 Dec 2009 | HKD | 0.3317 | 0.3657 | 0.3317 | 0.3529 | 1.4116 | +0.021 (+6.39%) | 3,170,247 |
| 10 Dec 2009 | HKD | 0.3742 | 0.387 | 0.3274 | 0.3317 | 1.3268 | -0.03 (-8.22%) | 3,918,124 |
| 9 Dec 2009 | HKD | 0.3827 | 0.4295 | 0.3402 | 0.3614 | 1.4456 | +0.055 (+18.03%) | 29,475,298 |
| 8 Dec 2009 | HKD | 0.3062 | 0.3062 | 0.3062 | 0.3062 | 1.2248 | 0.0 (0.0%) | 0 |
| 7 Dec 2009 | HKD | 0.3062 | 0.3062 | 0.3062 | 0.3062 | 1.2248 | 0.0 (0.0%) | 0 |
| 4 Dec 2009 | HKD | 0.3062 | 0.3062 | 0.3062 | 0.3062 | 1.2248 | 0.0 (0.0%) | 0 |
| 3 Dec 2009 | HKD | 0.3062 | 0.3062 | 0.3062 | 0.3062 | 1.2248 | 0.0 (0.0%) | 0 |
| 2 Dec 2009 | HKD | 0.3062 | 0.3062 | 0.3062 | 0.3062 | 1.2248 | 0.0 (0.0%) | 0 |
| 1 Dec 2009 | HKD | 0.3062 | 0.3062 | 0.3062 | 0.3062 | 1.2248 | 0.0 (0.0%) | 0 |
| 30 Nov 2009 | HKD | 0.3062 | 0.3062 | 0.3062 | 0.3062 | 1.2248 | 0.0 (0.0%) | 0 |
| 27 Nov 2009 | HKD | 0.3062 | 0.3062 | 0.3062 | 0.3062 | 1.2248 | 0.0 (0.0%) | 0 |
| 26 Nov 2009 | HKD | 0.2977 | 0.3317 | 0.2977 | 0.3062 | 1.2248 | +0.009 (+2.86%) | 8,659,383 |
| 25 Nov 2009 | HKD | 0.2977 | 0.2977 | 0.2977 | 0.2977 | 1.1908 | 0.0 (0.0%) | 169,331 |
| 24 Nov 2009 | HKD | 0.3062 | 0.3062 | 0.2977 | 0.2977 | 1.1908 | -0.004 (-1.39%) | 211,663 |
| 23 Nov 2009 | HKD | 0.3019 | 0.3147 | 0.3019 | 0.3019 | 1.2076 | -0.009 (-2.74%) | 122,294 |
| 20 Nov 2009 | HKD | 0.3104 | 0.3104 | 0.3104 | 0.3104 | 1.2416 | 0.0 (0.0%) | 42,333 |
| 19 Nov 2009 | HKD | 0.3104 | 0.3104 | 0.2977 | 0.3104 | 1.2416 | +0.013 (+4.27%) | 105,832 |
| 18 Nov 2009 | HKD | 0.2977 | 0.2977 | 0.2892 | 0.2977 | 1.1908 | 0.0 (0.0%) | 35,277 |
| 17 Nov 2009 | HKD | 0.2977 | 0.2977 | 0.2977 | 0.2977 | 1.1908 | -0.013 (-4.09%) | 21,166 |
| 16 Nov 2009 | HKD | 0.2977 | 0.3147 | 0.2977 | 0.3104 | 1.2416 | +0.017 (+5.79%) | 122,294 |
| 13 Nov 2009 | HKD | 0.2934 | 0.2934 | 0.2849 | 0.2934 | 1.1736 | -0.004 (-1.44%) | 117,591 |
| 12 Nov 2009 | HKD | 0.2892 | 0.2977 | 0.2807 | 0.2977 | 1.1908 | +0.009 (+2.94%) | 129,350 |
| 11 Nov 2009 | HKD | 0.2934 | 0.2934 | 0.2807 | 0.2892 | 1.1568 | -0.009 (-2.86%) | 218,719 |
| 10 Nov 2009 | HKD | 0.2977 | 0.2977 | 0.2977 | 0.2977 | 1.1908 | 0.0 (0.0%) | 39,981 |
| 9 Nov 2009 | HKD | 0.3104 | 0.3104 | 0.2977 | 0.2977 | 1.1908 | -0.013 (-4.09%) | 87,017 |
| 6 Nov 2009 | HKD | 0.3062 | 0.3147 | 0.3062 | 0.3104 | 1.2416 | +0.004 (+1.37%) | 110,535 |
| 5 Nov 2009 | HKD | 0.3019 | 0.3189 | 0.2977 | 0.3062 | 1.2248 | -0.013 (-3.98%) | 91,721 |
