| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2009 | HKD | 6.2 | 6.4933 | 6.2 | 6.4933 | 6.4933 | +0.2 (+3.18%) | 1,538,515 |
| 22 Dec 2009 | HKD | 6.44 | 6.5267 | 6.06 | 6.2933 | 6.2933 | -0.233 (-3.58%) | 1,972,950 |
| 21 Dec 2009 | HKD | 6.5333 | 6.54 | 6.4 | 6.5267 | 6.5267 | +0.127 (+1.98%) | 711,394 |
| 18 Dec 2009 | HKD | 6.9467 | 7.0733 | 6.34 | 6.4 | 6.4 | -0.507 (-7.34%) | 1,669,141 |
| 17 Dec 2009 | HKD | 7.1733 | 7.1733 | 6.8667 | 6.9067 | 6.9067 | -0.253 (-3.54%) | 1,018,951 |
| 16 Dec 2009 | HKD | 7.1467 | 7.3267 | 7.1333 | 7.16 | 7.16 | +0.027 (+0.37%) | 1,293,480 |
| 15 Dec 2009 | HKD | 7.28 | 7.3 | 7.0667 | 7.1333 | 7.1333 | -0.147 (-2.02%) | 550,125 |
| 14 Dec 2009 | HKD | 7.26 | 7.28 | 7.04 | 7.28 | 7.28 | -0.053 (-0.73%) | 813,750 |
| 11 Dec 2009 | HKD | 7.2333 | 7.3333 | 7.2 | 7.3333 | 7.3333 | +0.107 (+1.48%) | 892,200 |
| 10 Dec 2009 | HKD | 7.3333 | 7.3933 | 7.1067 | 7.2267 | 7.2267 | -0.1 (-1.36%) | 1,091,808 |
| 9 Dec 2009 | HKD | 7.38 | 7.4 | 7.22 | 7.3267 | 7.3267 | -0.053 (-0.72%) | 648,016 |
| 8 Dec 2009 | HKD | 7.3333 | 7.4467 | 7.2 | 7.38 | 7.38 | +0.113 (+1.56%) | 1,011,984 |
| 7 Dec 2009 | HKD | 7.1867 | 7.4733 | 7.1733 | 7.2667 | 7.2667 | +0.093 (+1.30%) | 1,322,925 |
| 4 Dec 2009 | HKD | 7.3667 | 7.3667 | 6.96 | 7.1733 | 7.1733 | -0.093 (-1.29%) | 1,913,077 |
| 3 Dec 2009 | HKD | 7.2667 | 7.6 | 7.1733 | 7.2667 | 7.2667 | +0.053 (+0.74%) | 2,189,697 |
| 2 Dec 2009 | HKD | 6.6867 | 7.2867 | 6.6867 | 7.2133 | 7.2133 | +0.587 (+8.85%) | 6,011,914 |
| 1 Dec 2009 | HKD | 6.3533 | 6.7133 | 6.3533 | 6.6267 | 6.6267 | +0.187 (+2.90%) | 1,324,429 |
| 30 Nov 2009 | HKD | 6.2067 | 6.4867 | 6.2067 | 6.44 | 6.44 | +0.207 (+3.32%) | 1,046,992 |
| 27 Nov 2009 | HKD | 6.22 | 6.3467 | 6.14 | 6.2333 | 6.2333 | -0.1 (-1.58%) | 1,760,749 |
| 26 Nov 2009 | HKD | 6.64 | 6.72 | 6.2533 | 6.3333 | 6.3333 | -0.307 (-4.62%) | 1,688,385 |
| 25 Nov 2009 | HKD | 6.2333 | 6.6467 | 6.2133 | 6.64 | 6.64 | +0.373 (+5.96%) | 2,239,353 |
| 24 Nov 2009 | HKD | 6.8 | 6.9 | 6.14 | 6.2667 | 6.2667 | -0.54 (-7.93%) | 3,373,455 |
| 23 Nov 2009 | HKD | 6.7867 | 6.9333 | 6.6933 | 6.8067 | 6.8067 | +0.08 (+1.19%) | 1,125,175 |
| 20 Nov 2009 | HKD | 6.5467 | 6.9 | 6.5333 | 6.7267 | 6.7267 | +0.073 (+1.10%) | 1,790,230 |
| 19 Nov 2009 | HKD | 6.86 | 6.86 | 6.4667 | 6.6533 | 6.6533 | -0.12 (-1.77%) | 2,164,849 |
| 18 Nov 2009 | HKD | 6.78 | 6.8667 | 6.6 | 6.7733 | 6.7733 | +0.047 (+0.69%) | 1,968,780 |
| 17 Nov 2009 | HKD | 6.3667 | 6.8333 | 6.34 | 6.7267 | 6.7267 | +0.253 (+3.91%) | 2,240,100 |
| 16 Nov 2009 | HKD | 6.98 | 6.98 | 6.4533 | 6.4733 | 6.4733 | +0.033 (+0.52%) | 4,330,461 |
| 13 Nov 2009 | HKD | 5.9133 | 6.44 | 5.8333 | 6.44 | 6.44 | +0.587 (+10.02%) | 6,123,267 |
| 12 Nov 2009 | HKD | 5.7733 | 5.9867 | 5.7667 | 5.8533 | 5.8533 | +0.06 (+1.04%) | 2,690,940 |
