| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2009 | HKD | 1.425 | 1.5 | 1.4 | 1.5 | 1.5 | +0.1 (+7.14%) | 2,480,400 |
| 3 Dec 2009 | HKD | 1.45 | 1.45 | 1.4 | 1.4 | 1.4 | -0.05 (-3.45%) | 2,010,100 |
| 2 Dec 2009 | HKD | 1.45 | 1.45 | 1.425 | 1.45 | 1.45 | 0.0 (0.0%) | 520,313 |
| 1 Dec 2009 | HKD | 1.45 | 1.475 | 1.425 | 1.45 | 1.45 | 0.0 (0.0%) | 1,986,500 |
| 30 Nov 2009 | HKD | 1.4 | 1.45 | 1.375 | 1.45 | 1.45 | +0.1 (+7.41%) | 1,270,401 |
| 27 Nov 2009 | HKD | 1.35 | 1.4 | 1.35 | 1.35 | 1.35 | -0.075 (-5.26%) | 1,115,200 |
| 26 Nov 2009 | HKD | 1.45 | 1.45 | 1.35 | 1.425 | 1.425 | 0.0 (0.0%) | 3,096,600 |
| 25 Nov 2009 | HKD | 1.45 | 1.45 | 1.4 | 1.425 | 1.425 | 0.0 (0.0%) | 517,000 |
| 24 Nov 2009 | HKD | 1.45 | 1.475 | 1.425 | 1.425 | 1.425 | -0.025 (-1.72%) | 2,595,535 |
| 23 Nov 2009 | HKD | 1.425 | 1.475 | 1.425 | 1.45 | 1.45 | +0.025 (+1.75%) | 763,320 |
| 20 Nov 2009 | HKD | 1.425 | 1.45 | 1.4 | 1.425 | 1.425 | +0.025 (+1.79%) | 620,200 |
| 19 Nov 2009 | HKD | 1.425 | 1.5 | 1.4 | 1.4 | 1.4 | -0.025 (-1.75%) | 3,052,730 |
| 18 Nov 2009 | HKD | 1.45 | 1.45 | 1.375 | 1.425 | 1.425 | -0.025 (-1.72%) | 1,060,200 |
| 17 Nov 2009 | HKD | 1.4 | 1.525 | 1.375 | 1.45 | 1.45 | +0.025 (+1.75%) | 6,920,207 |
| 16 Nov 2009 | HKD | 1.375 | 1.425 | 1.325 | 1.425 | 1.425 | +0.075 (+5.56%) | 2,341,600 |
| 13 Nov 2009 | HKD | 1.375 | 1.375 | 1.325 | 1.35 | 1.35 | -0.025 (-1.82%) | 567,312 |
| 12 Nov 2009 | HKD | 1.375 | 1.375 | 1.35 | 1.375 | 1.375 | +0.125 (+10%) | 755,800 |
| 11 Nov 2009 | HKD | 1.35 | 1.4 | 1.25 | 1.25 | 1.25 | -0.1 (-7.41%) | 587,700 |
| 10 Nov 2009 | HKD | 1.325 | 1.525 | 1.325 | 1.35 | 1.35 | +0.05 (+3.85%) | 6,094,900 |
| 9 Nov 2009 | HKD | 1.35 | 1.35 | 1.275 | 1.3 | 1.3 | -0.025 (-1.89%) | 1,179,600 |
| 6 Nov 2009 | HKD | 1.35 | 1.375 | 1.25 | 1.325 | 1.325 | -0.025 (-1.85%) | 1,687,200 |
| 5 Nov 2009 | HKD | 1.3 | 1.35 | 1.275 | 1.35 | 1.35 | +0.05 (+3.85%) | 2,046,080 |
| 4 Nov 2009 | HKD | 1.3 | 1.325 | 1.25 | 1.3 | 1.3 | 0.0 (0.0%) | 965,709 |
| 3 Nov 2009 | HKD | 1.35 | 1.35 | 1.3 | 1.3 | 1.3 | -0.05 (-3.70%) | 920,800 |
| 2 Nov 2009 | HKD | 1.325 | 1.375 | 1.3 | 1.35 | 1.35 | -0.025 (-1.82%) | 1,995,445 |
| 30 Oct 2009 | HKD | 1.375 | 1.375 | 1.275 | 1.375 | 1.375 | 0.0 (0.0%) | 1,479,387 |
| 29 Oct 2009 | HKD | 1.325 | 1.375 | 1.3 | 1.375 | 1.375 | -0.025 (-1.79%) | 409,900 |
| 28 Oct 2009 | HKD | 1.375 | 1.4 | 1.3 | 1.4 | 1.4 | 0.0 (0.0%) | 3,016,400 |
| 27 Oct 2009 | HKD | 1.425 | 1.425 | 1.375 | 1.4 | 1.4 | -0.05 (-3.45%) | 626,300 |
| 26 Oct 2009 | HKD | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.0 (0.0%) | 0 |
