| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2010 | HKD | 2.59 | 2.59 | 2.5 | 2.56 | 2.4858 | -0.02 (-0.78%) | 9,428,146 |
| 14 Jan 2010 | HKD | 2.6 | 2.6 | 2.52 | 2.58 | 2.5053 | -0.01 (-0.39%) | 19,143,617 |
| 13 Jan 2010 | HKD | 2.53 | 2.59 | 2.49 | 2.59 | 2.515 | +0.03 (+1.17%) | 25,000,293 |
| 12 Jan 2010 | HKD | 2.57 | 2.61 | 2.54 | 2.56 | 2.4858 | -0.02 (-0.78%) | 16,505,178 |
| 11 Jan 2010 | HKD | 2.63 | 2.66 | 2.55 | 2.58 | 2.5053 | -0.03 (-1.15%) | 9,620,494 |
| 8 Jan 2010 | HKD | 2.66 | 2.68 | 2.6 | 2.61 | 2.5344 | -0.04 (-1.51%) | 9,437,415 |
| 7 Jan 2010 | HKD | 2.75 | 2.83 | 2.58 | 2.65 | 2.5732 | -0.11 (-3.99%) | 39,200,280 |
| 6 Jan 2010 | HKD | 2.82 | 2.82 | 2.74 | 2.76 | 2.68 | -0.06 (-2.13%) | 9,299,417 |
| 5 Jan 2010 | HKD | 2.93 | 2.93 | 2.81 | 2.82 | 2.7383 | -0.08 (-2.76%) | 7,322,132 |
| 4 Jan 2010 | HKD | 2.98 | 2.99 | 2.9 | 2.9 | 2.816 | -0.05 (-1.69%) | 1,471,635 |
| 1 Jan 2010 | HKD | 2.95 | 2.95 | 2.95 | 2.95 | 2.8645 | 0.0 (0.0%) | 0 |
| 31 Dec 2009 | HKD | 2.99 | 3.03 | 2.92 | 2.95 | 2.8645 | -0.02 (-0.67%) | 3,732,125 |
| 30 Dec 2009 | HKD | 2.81 | 3.1 | 2.81 | 2.97 | 2.884 | +0.18 (+6.45%) | 14,336,858 |
| 29 Dec 2009 | HKD | 2.78 | 2.82 | 2.76 | 2.79 | 2.7092 | +0.01 (+0.36%) | 4,438,592 |
| 28 Dec 2009 | HKD | 2.83 | 2.84 | 2.76 | 2.78 | 2.6995 | -0.05 (-1.77%) | 5,124,463 |
| 25 Dec 2009 | HKD | 2.83 | 2.83 | 2.83 | 2.83 | 2.748 | 0.0 (0.0%) | 0 |
| 24 Dec 2009 | HKD | 2.81 | 2.86 | 2.75 | 2.83 | 2.748 | +0.02 (+0.71%) | 6,603,764 |
| 23 Dec 2009 | HKD | 2.88 | 2.93 | 2.78 | 2.81 | 2.7286 | -0.04 (-1.40%) | 14,564,967 |
| 22 Dec 2009 | HKD | 2.89 | 2.95 | 2.6 | 2.85 | 2.7674 | -0.05 (-1.72%) | 53,127,167 |
| 21 Dec 2009 | HKD | 2.96 | 3 | 2.89 | 2.9 | 2.816 | -0.11 (-3.65%) | 19,081,827 |
| 18 Dec 2009 | HKD | 3.05 | 3.08 | 3 | 3.01 | 2.9228 | -0.1 (-3.22%) | 17,597,833 |
| 17 Dec 2009 | HKD | 3.14 | 3.18 | 3.1 | 3.11 | 3.0199 | -0.03 (-0.96%) | 9,301,477 |
| 16 Dec 2009 | HKD | 3.16 | 3.2 | 3.1 | 3.14 | 3.049 | -0.03 (-0.95%) | 20,699,699 |
| 15 Dec 2009 | HKD | 3.35 | 3.38 | 3.14 | 3.17 | 3.0782 | -0.23 (-6.76%) | 26,556,375 |
| 14 Dec 2009 | HKD | 3.47 | 3.48 | 3.38 | 3.4 | 3.3015 | -0.06 (-1.73%) | 9,284,999 |
| 11 Dec 2009 | HKD | 3.45 | 3.49 | 3.42 | 3.46 | 3.3598 | +0.01 (+0.29%) | 27,213,410 |
| 10 Dec 2009 | HKD | 3.4 | 3.47 | 3.34 | 3.45 | 3.35 | +0.01 (+0.29%) | 50,656,591 |
| 9 Dec 2009 | HKD | 3.51 | 3.59 | 3.32 | 3.44 | 3.3403 | 0.0 (0.0%) | 234,821,090 |
