| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2009 | HKD | 1.425 | 1.5 | 1.375 | 1.45 | 1.45 | +0.025 (+1.75%) | 4,720,220 |
| 22 Oct 2009 | HKD | 1.4 | 1.45 | 1.375 | 1.425 | 1.425 | +0.05 (+3.64%) | 4,414,800 |
| 21 Oct 2009 | HKD | 1.425 | 1.425 | 1.375 | 1.375 | 1.375 | -0.05 (-3.51%) | 1,313,140 |
| 20 Oct 2009 | HKD | 1.45 | 1.45 | 1.4 | 1.425 | 1.425 | 0.0 (0.0%) | 1,336,500 |
| 19 Oct 2009 | HKD | 1.45 | 1.5 | 1.4 | 1.425 | 1.425 | -0.025 (-1.72%) | 2,283,805 |
| 16 Oct 2009 | HKD | 1.375 | 1.45 | 1.375 | 1.45 | 1.45 | +0.175 (+13.73%) | 1,941,219 |
| 15 Oct 2009 | HKD | 1.375 | 1.425 | 1.275 | 1.275 | 1.275 | -0.1 (-7.27%) | 2,018,535 |
| 14 Oct 2009 | HKD | 1.45 | 1.45 | 1.35 | 1.375 | 1.375 | -0.1 (-6.78%) | 2,305,410 |
| 13 Oct 2009 | HKD | 1.5 | 1.65 | 1.4 | 1.475 | 1.475 | +0.025 (+1.72%) | 62,146,186 |
| 12 Oct 2009 | HKD | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.0 (0.0%) | 0 |
| 9 Oct 2009 | HKD | 1.425 | 1.45 | 1.4 | 1.45 | 1.45 | +0.025 (+1.75%) | 752,344 |
| 8 Oct 2009 | HKD | 1.375 | 1.425 | 1.375 | 1.425 | 1.425 | -0.025 (-1.72%) | 195,000 |
| 7 Oct 2009 | HKD | 1.35 | 1.5 | 1.35 | 1.45 | 1.45 | +0.075 (+5.45%) | 1,336,800 |
| 6 Oct 2009 | HKD | 1.3 | 1.375 | 1.3 | 1.375 | 1.375 | +0.075 (+5.77%) | 254,905 |
| 5 Oct 2009 | HKD | 1.375 | 1.375 | 1.3 | 1.3 | 1.3 | -0.025 (-1.89%) | 169,200 |
| 2 Oct 2009 | HKD | 1.275 | 1.325 | 1.275 | 1.325 | 1.325 | +0.05 (+3.92%) | 247,400 |
| 1 Oct 2009 | HKD | 1.275 | 1.275 | 1.275 | 1.275 | 1.275 | 0.0 (0.0%) | 0 |
| 30 Sep 2009 | HKD | 1.35 | 1.375 | 1.25 | 1.275 | 1.275 | -0.1 (-7.27%) | 3,253,612 |
| 29 Sep 2009 | HKD | 1.45 | 1.45 | 1.375 | 1.375 | 1.375 | -0.075 (-5.17%) | 950,400 |
| 28 Sep 2009 | HKD | 1.525 | 1.525 | 1.425 | 1.45 | 1.45 | -0.025 (-1.69%) | 922,900 |
| 25 Sep 2009 | HKD | 1.4 | 1.55 | 1.375 | 1.475 | 1.475 | +0.075 (+5.36%) | 661,600 |
| 24 Sep 2009 | HKD | 1.425 | 1.425 | 1.4 | 1.4 | 1.4 | -0.05 (-3.45%) | 596,000 |
| 23 Sep 2009 | HKD | 1.475 | 1.525 | 1.45 | 1.45 | 1.45 | 0.0 (0.0%) | 975,628 |
| 22 Sep 2009 | HKD | 1.425 | 1.45 | 1.4 | 1.45 | 1.45 | +0.025 (+1.75%) | 618,400 |
| 21 Sep 2009 | HKD | 1.5 | 1.55 | 1.425 | 1.425 | 1.425 | -0.05 (-3.39%) | 1,596,600 |
| 18 Sep 2009 | HKD | 1.55 | 1.575 | 1.475 | 1.475 | 1.475 | -0.075 (-4.84%) | 3,066,946 |
| 17 Sep 2009 | HKD | 1.425 | 1.6 | 1.4 | 1.55 | 1.55 | +0.175 (+12.73%) | 9,496,672 |
| 16 Sep 2009 | HKD | 1.5 | 1.5 | 1.35 | 1.375 | 1.375 | -0.075 (-5.17%) | 3,514,636 |
| 15 Sep 2009 | HKD | 1.225 | 1.5 | 1.225 | 1.45 | 1.45 | +0.22 (+17.89%) | 3,498,369 |
| 14 Sep 2009 | HKD | 1.22 | 1.23 | 1.2 | 1.23 | 1.23 | +0.01 (+0.82%) | 294,400 |
