| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2009 | HKD | 1.1 | 1.1 | 1.08 | 1.09 | 69.0257 | -0.01 (-0.91%) | 24,180 |
| 6 Nov 2009 | HKD | 1.1 | 1.11 | 1.08 | 1.1 | 69.6589 | 0.0 (0.0%) | 45,542 |
| 5 Nov 2009 | HKD | 1.11 | 1.11 | 1.09 | 1.1 | 69.6589 | 0.0 (0.0%) | 20,150 |
| 4 Nov 2009 | HKD | 1.11 | 1.12 | 1.09 | 1.1 | 69.6589 | 0.0 (0.0%) | 33,793 |
| 3 Nov 2009 | HKD | 1.13 | 1.13 | 1.08 | 1.1 | 69.6589 | -0.01 (-0.90%) | 20,734 |
| 2 Nov 2009 | HKD | 1.12 | 1.12 | 1.09 | 1.11 | 70.2922 | 0.0 (0.0%) | 39,920 |
| 30 Oct 2009 | HKD | 1.08 | 1.13 | 1.08 | 1.11 | 70.2922 | +0.04 (+3.74%) | 61,210 |
| 29 Oct 2009 | HKD | 1.1 | 1.1 | 1.07 | 1.07 | 67.7592 | -0.02 (-1.83%) | 53,438 |
| 28 Oct 2009 | HKD | 1.09 | 1.16 | 1.06 | 1.09 | 69.0257 | +0.01 (+0.93%) | 86,031 |
| 27 Oct 2009 | HKD | 1.15 | 1.15 | 1.07 | 1.08 | 68.3924 | -0.07 (-6.09%) | 50,027 |
| 26 Oct 2009 | HKD | 1.15 | 1.15 | 1.15 | 1.15 | 72.8253 | 0.0 (0.0%) | 0 |
| 23 Oct 2009 | HKD | 1.14 | 1.16 | 1.13 | 1.15 | 72.8253 | +0.02 (+1.77%) | 52,948 |
| 22 Oct 2009 | HKD | 1.15 | 1.17 | 1.1 | 1.13 | 71.5587 | -0.02 (-1.74%) | 269,973 |
| 21 Oct 2009 | HKD | 1.13 | 1.18 | 1.13 | 1.15 | 72.8253 | +0.02 (+1.77%) | 201,875 |
| 20 Oct 2009 | HKD | 1.14 | 1.14 | 1.11 | 1.13 | 71.5587 | +0.01 (+0.89%) | 32,672 |
| 19 Oct 2009 | HKD | 1.12 | 1.14 | 1.09 | 1.12 | 70.9255 | 0.0 (0.0%) | 49,221 |
| 16 Oct 2009 | HKD | 1.14 | 1.16 | 1.1 | 1.12 | 70.9255 | -0.01 (-0.88%) | 30,325 |
| 15 Oct 2009 | HKD | 1.1 | 1.15 | 1.1 | 1.13 | 71.5587 | +0.02 (+1.80%) | 22,771 |
| 14 Oct 2009 | HKD | 1.15 | 1.16 | 1.09 | 1.11 | 70.2922 | -0.03 (-2.63%) | 24,445 |
| 13 Oct 2009 | HKD | 1.19 | 1.19 | 1.13 | 1.14 | 72.192 | -0.04 (-3.39%) | 41,184 |
| 12 Oct 2009 | HKD | 1.17 | 1.26 | 1.17 | 1.18 | 74.7251 | +0.06 (+5.36%) | 137,058 |
| 9 Oct 2009 | HKD | 1.13 | 1.13 | 1.11 | 1.12 | 70.9255 | +0.01 (+0.90%) | 13,075 |
| 8 Oct 2009 | HKD | 1.13 | 1.13 | 1.07 | 1.11 | 70.2922 | -0.01 (-0.89%) | 23,387 |
| 7 Oct 2009 | HKD | 1.13 | 1.13 | 1.11 | 1.12 | 70.9255 | 0.0 (0.0%) | 10,170 |
| 6 Oct 2009 | HKD | 1.14 | 1.14 | 1.11 | 1.12 | 70.9255 | 0.0 (0.0%) | 14,275 |
| 5 Oct 2009 | HKD | 1.14 | 1.14 | 1.11 | 1.12 | 70.9255 | 0.0 (0.0%) | 16,783 |
| 2 Oct 2009 | HKD | 1.13 | 1.13 | 1.11 | 1.12 | 70.9255 | -0.01 (-0.88%) | 11,307 |
| 1 Oct 2009 | HKD | 1.13 | 1.13 | 1.13 | 1.13 | 71.5587 | 0.0 (0.0%) | 0 |
| 30 Sep 2009 | HKD | 1.12 | 1.13 | 1.1 | 1.13 | 71.5587 | +0.03 (+2.73%) | 20,023 |
| 29 Sep 2009 | HKD | 1.11 | 1.14 | 1.1 | 1.1 | 69.6589 | +0.01 (+0.92%) | 14,465 |
