| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2010 | HKD | 5 | 5.05 | 4.92 | 5.01 | 5.01 | +0.01 (+0.20%) | 2,500,000 |
| 26 Mar 2010 | HKD | 4.95 | 5.02 | 4.94 | 5 | 5 | +0.08 (+1.63%) | 2,149,000 |
| 25 Mar 2010 | HKD | 5.01 | 5.03 | 4.9 | 4.92 | 4.92 | -0.13 (-2.57%) | 4,095,000 |
| 24 Mar 2010 | HKD | 5.12 | 5.14 | 5.03 | 5.05 | 5.05 | +0.02 (+0.40%) | 3,015,214 |
| 23 Mar 2010 | HKD | 5.1 | 5.13 | 5.03 | 5.03 | 5.03 | -0.06 (-1.18%) | 2,527,490 |
| 22 Mar 2010 | HKD | 5.2 | 5.2 | 5.07 | 5.09 | 5.09 | -0.15 (-2.86%) | 2,303,265 |
| 19 Mar 2010 | HKD | 5.06 | 5.24 | 5.04 | 5.24 | 5.24 | +0.15 (+2.95%) | 6,845,695 |
| 18 Mar 2010 | HKD | 5.19 | 5.21 | 5.09 | 5.09 | 5.09 | -0.11 (-2.12%) | 7,682,000 |
| 17 Mar 2010 | HKD | 5.13 | 5.22 | 5.13 | 5.2 | 5.2 | +0.07 (+1.36%) | 3,047,309 |
| 16 Mar 2010 | HKD | 5.1 | 5.19 | 5.1 | 5.13 | 5.13 | +0.01 (+0.20%) | 3,592,545 |
| 15 Mar 2010 | HKD | 5.28 | 5.28 | 5.12 | 5.12 | 5.12 | -0.13 (-2.48%) | 3,844,000 |
| 12 Mar 2010 | HKD | 5.3 | 5.34 | 5.23 | 5.25 | 5.25 | -0.1 (-1.87%) | 3,875,209 |
| 11 Mar 2010 | HKD | 5.35 | 5.42 | 5.24 | 5.35 | 5.35 | +0.02 (+0.38%) | 11,741,039 |
| 10 Mar 2010 | HKD | 5.16 | 5.35 | 5.13 | 5.33 | 5.33 | +0.22 (+4.31%) | 15,490,579 |
| 9 Mar 2010 | HKD | 5.05 | 5.14 | 5.03 | 5.11 | 5.11 | +0.04 (+0.79%) | 11,388,000 |
| 8 Mar 2010 | HKD | 5.1 | 5.14 | 5.02 | 5.07 | 5.07 | +0.01 (+0.20%) | 9,168,000 |
| 5 Mar 2010 | HKD | 5.08 | 5.12 | 5.01 | 5.06 | 5.06 | +0.04 (+0.80%) | 4,986,000 |
| 4 Mar 2010 | HKD | 5.24 | 5.24 | 4.97 | 5.02 | 5.02 | -0.18 (-3.46%) | 10,448,105 |
| 3 Mar 2010 | HKD | 5.16 | 5.24 | 5.07 | 5.2 | 5.2 | +0.06 (+1.17%) | 6,280,672 |
| 2 Mar 2010 | HKD | 5.08 | 5.15 | 5.01 | 5.14 | 5.14 | +0.06 (+1.18%) | 4,262,506 |
| 1 Mar 2010 | HKD | 4.9 | 5.15 | 4.9 | 5.08 | 5.08 | +0.2 (+4.10%) | 6,891,715 |
| 26 Feb 2010 | HKD | 4.84 | 4.94 | 4.84 | 4.88 | 4.88 | +0.01 (+0.21%) | 6,333,000 |
| 25 Feb 2010 | HKD | 4.95 | 4.95 | 4.86 | 4.87 | 4.87 | -0.05 (-1.02%) | 6,116,000 |
| 24 Feb 2010 | HKD | 4.88 | 4.97 | 4.85 | 4.92 | 4.92 | +0.01 (+0.20%) | 5,737,290 |
| 23 Feb 2010 | HKD | 4.88 | 4.92 | 4.85 | 4.91 | 4.91 | +0.03 (+0.61%) | 5,018,482 |
| 22 Feb 2010 | HKD | 4.91 | 4.97 | 4.87 | 4.88 | 4.88 | -0.01 (-0.20%) | 5,607,830 |
| 19 Feb 2010 | HKD | 4.92 | 4.97 | 4.86 | 4.89 | 4.89 | -0.1 (-2.00%) | 3,094,093 |
| 18 Feb 2010 | HKD | 5.06 | 5.13 | 4.91 | 4.99 | 4.99 | -0.14 (-2.73%) | 6,629,747 |
| 17 Feb 2010 | HKD | 5.18 | 5.25 | 5.09 | 5.13 | 5.13 | -0.02 (-0.39%) | 1,369,767 |
| 16 Feb 2010 | HKD | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.0 (0.0%) | 0 |
