| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2009 | HKD | 5.45 | 5.45 | 5.24 | 5.38 | 5.38 | -0.07 (-1.28%) | 5,593,900 |
| 15 Dec 2009 | HKD | 5.29 | 5.48 | 5.22 | 5.45 | 5.45 | +0.16 (+3.02%) | 14,154,822 |
| 14 Dec 2009 | HKD | 5.33 | 5.4 | 5.11 | 5.29 | 5.29 | -0.02 (-0.38%) | 12,694,000 |
| 11 Dec 2009 | HKD | 5.46 | 5.55 | 5.28 | 5.31 | 5.31 | -0.11 (-2.03%) | 11,706,000 |
| 10 Dec 2009 | HKD | 5.25 | 5.47 | 5.21 | 5.42 | 5.42 | +0.2 (+3.83%) | 11,769,000 |
| 9 Dec 2009 | HKD | 5.45 | 5.55 | 5.14 | 5.22 | 5.22 | -0.21 (-3.87%) | 9,569,000 |
| 8 Dec 2009 | HKD | 5.5 | 5.5 | 5.35 | 5.43 | 5.43 | -0.1 (-1.81%) | 4,169,000 |
| 7 Dec 2009 | HKD | 5.51 | 5.6 | 5.45 | 5.53 | 5.53 | +0.04 (+0.73%) | 7,676,600 |
| 4 Dec 2009 | HKD | 5.5 | 5.55 | 5.4 | 5.49 | 5.49 | -0.08 (-1.44%) | 13,223,800 |
| 3 Dec 2009 | HKD | 5.29 | 5.6 | 5.28 | 5.57 | 5.57 | +0.34 (+6.50%) | 17,561,795 |
| 2 Dec 2009 | HKD | 5.34 | 5.36 | 5.2 | 5.23 | 5.23 | -0.07 (-1.32%) | 10,759,000 |
| 1 Dec 2009 | HKD | 5.3 | 5.44 | 5.26 | 5.3 | 5.3 | 0.0 (0.0%) | 19,570,299 |
| 30 Nov 2009 | HKD | 5.01 | 5.35 | 5 | 5.3 | 5.3 | +0.35 (+7.07%) | 18,679,225 |
| 27 Nov 2009 | HKD | 5 | 5.1 | 4.91 | 4.95 | 4.95 | -0.18 (-3.51%) | 13,494,000 |
| 26 Nov 2009 | HKD | 5.05 | 5.19 | 5.04 | 5.13 | 5.13 | +0.08 (+1.58%) | 16,265,000 |
| 25 Nov 2009 | HKD | 5.08 | 5.08 | 5 | 5.05 | 5.05 | -0.03 (-0.59%) | 5,485,941 |
| 24 Nov 2009 | HKD | 5.08 | 5.14 | 4.95 | 5.08 | 5.08 | +0.06 (+1.20%) | 17,654,000 |
| 23 Nov 2009 | HKD | 5.05 | 5.09 | 5 | 5.02 | 5.02 | -0.01 (-0.20%) | 4,963,000 |
| 20 Nov 2009 | HKD | 5.11 | 5.11 | 5 | 5.03 | 5.03 | -0.09 (-1.76%) | 17,856,004 |
| 19 Nov 2009 | HKD | 5.05 | 5.15 | 5.02 | 5.12 | 5.12 | +0.1 (+1.99%) | 28,911,255 |
| 18 Nov 2009 | HKD | 4.99 | 5.09 | 4.93 | 5.02 | 5.02 | +0.04 (+0.80%) | 34,029,000 |
| 17 Nov 2009 | HKD | 4.82 | 5.02 | 4.74 | 4.98 | 4.98 | +0.17 (+3.53%) | 40,254,000 |
| 16 Nov 2009 | HKD | 4.78 | 4.84 | 4.75 | 4.81 | 4.81 | +0.04 (+0.84%) | 26,646,000 |
| 13 Nov 2009 | HKD | 4.57 | 4.83 | 4.57 | 4.77 | 4.77 | +0.18 (+3.92%) | 27,864,000 |
| 12 Nov 2009 | HKD | 4.51 | 4.69 | 4.5 | 4.59 | 4.59 | +0.05 (+1.10%) | 21,556,500 |
| 11 Nov 2009 | HKD | 4.41 | 4.55 | 4.41 | 4.54 | 4.54 | +0.11 (+2.48%) | 12,969,495 |
| 10 Nov 2009 | HKD | 4.5 | 4.52 | 4.4 | 4.43 | 4.43 | -0.06 (-1.34%) | 11,892,000 |
| 9 Nov 2009 | HKD | 4.53 | 4.57 | 4.48 | 4.49 | 4.49 | 0.0 (0.0%) | 4,784,004 |
| 6 Nov 2009 | HKD | 4.6 | 4.6 | 4.47 | 4.49 | 4.49 | -0.05 (-1.10%) | 6,347,000 |
| 5 Nov 2009 | HKD | 4.5 | 4.61 | 4.5 | 4.54 | 4.54 | +0.05 (+1.11%) | 17,613,753 |
