| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2009 | HKD | 2.43 | 2.43 | 2.37 | 2.37 | 1.432 | -0.04 (-1.66%) | 4,965,076 |
| 10 Dec 2009 | HKD | 2.43 | 2.43 | 2.36 | 2.41 | 1.4562 | 0.0 (0.0%) | 4,994,867 |
| 9 Dec 2009 | HKD | 2.4 | 2.44 | 2.39 | 2.41 | 1.4562 | -0.04 (-1.63%) | 6,060,703 |
| 8 Dec 2009 | HKD | 2.44 | 2.47 | 2.4 | 2.45 | 1.4803 | +0.01 (+0.41%) | 3,389,492 |
| 7 Dec 2009 | HKD | 2.34 | 2.48 | 2.2999 | 2.44 | 1.4743 | +0.1 (+4.27%) | 10,767,595 |
| 4 Dec 2009 | HKD | 2.2301 | 2.3501 | 2.2199 | 2.34 | 1.4139 | +0.12 (+5.41%) | 6,436,394 |
| 3 Dec 2009 | HKD | 2.25 | 2.25 | 2.21 | 2.2199 | 1.3413 | -0.02 (-0.89%) | 3,250,470 |
| 2 Dec 2009 | HKD | 2.2199 | 2.26 | 2.2 | 2.2399 | 1.3534 | +0.03 (+1.35%) | 5,067,688 |
| 1 Dec 2009 | HKD | 2.25 | 2.26 | 2.2 | 2.21 | 1.3353 | -0.05 (-2.21%) | 3,280,260 |
| 30 Nov 2009 | HKD | 2.2799 | 2.33 | 2.2301 | 2.26 | 1.3655 | +0.06 (+2.73%) | 3,399,422 |
| 27 Nov 2009 | HKD | 2.26 | 2.2999 | 2.19 | 2.2 | 1.3293 | -0.15 (-6.39%) | 4,744,958 |
| 26 Nov 2009 | HKD | 2.4 | 2.4 | 2.26 | 2.3501 | 1.42 | -0.06 (-2.49%) | 4,711,857 |
| 25 Nov 2009 | HKD | 2.41 | 2.41 | 2.37 | 2.41 | 1.4562 | +0.01 (+0.42%) | 1,565,654 |
| 24 Nov 2009 | HKD | 2.42 | 2.46 | 2.4 | 2.4 | 1.4501 | -0.06 (-2.44%) | 458,442 |
| 23 Nov 2009 | HKD | 2.42 | 2.47 | 2.39 | 2.46 | 1.4864 | +0.01 (+0.41%) | 738,141 |
| 20 Nov 2009 | HKD | 2.4 | 2.45 | 2.3801 | 2.45 | 1.4803 | +0.04 (+1.66%) | 1,842,043 |
| 19 Nov 2009 | HKD | 2.41 | 2.43 | 2.37 | 2.41 | 1.4562 | -0.02 (-0.82%) | 3,483,828 |
| 18 Nov 2009 | HKD | 2.48 | 2.48 | 2.41 | 2.43 | 1.4683 | -0.05 (-2.02%) | 2,034,026 |
| 17 Nov 2009 | HKD | 2.49 | 2.5 | 2.47 | 2.48 | 1.4985 | +0.01 (+0.40%) | 1,638,475 |
| 16 Nov 2009 | HKD | 2.43 | 2.5 | 2.43 | 2.47 | 1.4924 | +0.04 (+1.65%) | 4,326,236 |
| 13 Nov 2009 | HKD | 2.4 | 2.44 | 2.39 | 2.43 | 1.4683 | +0.03 (+1.25%) | 2,947,600 |
| 12 Nov 2009 | HKD | 2.4 | 2.44 | 2.3801 | 2.4 | 1.4501 | -0.02 (-0.83%) | 4,753,233 |
| 11 Nov 2009 | HKD | 2.3801 | 2.43 | 2.37 | 2.42 | 1.4622 | +0.05 (+2.11%) | 5,266,291 |
| 10 Nov 2009 | HKD | 2.47 | 2.48 | 2.36 | 2.37 | 1.432 | -0.09 (-3.66%) | 9,173,806 |
| 9 Nov 2009 | HKD | 2.48 | 2.51 | 2.43 | 2.46 | 1.4864 | -0.01 (-0.40%) | 7,737,244 |
| 6 Nov 2009 | HKD | 2.53 | 2.56 | 2.43 | 2.47 | 1.4924 | -0.06 (-2.37%) | 9,379,029 |
| 5 Nov 2009 | HKD | 2.55 | 2.57 | 2.41 | 2.53 | 1.5287 | -0.07 (-2.69%) | 15,927,964 |
| 4 Nov 2009 | HKD | 2.62 | 2.62 | 2.55 | 2.6 | 1.571 | -0.01 (-0.38%) | 5,873,685 |
| 3 Nov 2009 | HKD | 2.67 | 2.67 | 2.57 | 2.61 | 1.577 | -0.07 (-2.61%) | 14,481,472 |
| 2 Nov 2009 | HKD | 2.45 | 2.72 | 2.42 | 2.68 | 1.6193 | 0.0 (0.0%) | 89,809,951 |
