| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2009 | HKD | 7.7 | 7.79 | 7.4 | 7.48 | 7.48 | -0.19 (-2.48%) | 11,108,570 |
| 16 Dec 2009 | HKD | 7.96 | 8.04 | 7.63 | 7.67 | 7.67 | -0.28 (-3.52%) | 16,835,051 |
| 15 Dec 2009 | HKD | 8.12 | 8.14 | 7.89 | 7.95 | 7.95 | -0.14 (-1.73%) | 13,586,470 |
| 14 Dec 2009 | HKD | 7.84 | 8.23 | 7.63 | 8.09 | 8.09 | +0.23 (+2.93%) | 19,088,189 |
| 11 Dec 2009 | HKD | 7.75 | 8.01 | 7.75 | 7.86 | 7.86 | +0.16 (+2.08%) | 19,280,561 |
| 10 Dec 2009 | HKD | 7.86 | 7.97 | 7.4 | 7.7 | 7.7 | -0.11 (-1.41%) | 16,111,630 |
| 9 Dec 2009 | HKD | 7.99 | 8.17 | 7.78 | 7.81 | 7.81 | -0.26 (-3.22%) | 58,202,047 |
| 8 Dec 2009 | HKD | 8.2 | 8.28 | 7.79 | 8.07 | 8.07 | -0.23 (-2.77%) | 31,386,680 |
| 7 Dec 2009 | HKD | 7.27 | 8.34 | 7.25 | 8.3 | 8.3 | +1.2 (+16.90%) | 69,076,141 |
| 4 Dec 2009 | HKD | 7.16 | 7.2 | 7.04 | 7.1 | 7.1 | -0.04 (-0.56%) | 10,468,250 |
| 3 Dec 2009 | HKD | 7.1 | 7.15 | 6.96 | 7.14 | 7.14 | +0.03 (+0.42%) | 11,549,210 |
| 2 Dec 2009 | HKD | 7 | 7.2 | 6.95 | 7.11 | 7.11 | +0.18 (+2.60%) | 26,000,980 |
| 1 Dec 2009 | HKD | 6.64 | 6.93 | 6.61 | 6.93 | 6.93 | +0.24 (+3.59%) | 9,393,685 |
| 30 Nov 2009 | HKD | 6.54 | 6.79 | 6.54 | 6.69 | 6.69 | +0.2 (+3.08%) | 9,306,293 |
| 27 Nov 2009 | HKD | 6.71 | 6.73 | 6.47 | 6.49 | 6.49 | -0.32 (-4.70%) | 15,969,300 |
| 26 Nov 2009 | HKD | 6.8 | 6.85 | 6.72 | 6.81 | 6.81 | +0.09 (+1.34%) | 10,992,010 |
| 25 Nov 2009 | HKD | 6.7 | 6.78 | 6.64 | 6.72 | 6.72 | +0.12 (+1.82%) | 7,608,597 |
| 24 Nov 2009 | HKD | 6.74 | 6.85 | 6.57 | 6.6 | 6.6 | -0.13 (-1.93%) | 9,260,044 |
| 23 Nov 2009 | HKD | 6.6 | 6.92 | 6.6 | 6.73 | 6.73 | +0.13 (+1.97%) | 8,181,921 |
| 20 Nov 2009 | HKD | 6.67 | 6.68 | 6.56 | 6.6 | 6.6 | -0.1 (-1.49%) | 11,792,130 |
| 19 Nov 2009 | HKD | 6.81 | 6.85 | 6.66 | 6.7 | 6.7 | -0.19 (-2.76%) | 13,720,510 |
| 18 Nov 2009 | HKD | 7.07 | 7.09 | 6.83 | 6.89 | 6.89 | -0.18 (-2.55%) | 8,333,358 |
| 17 Nov 2009 | HKD | 6.85 | 7.08 | 6.8 | 7.07 | 7.07 | +0.25 (+3.67%) | 16,466,211 |
| 16 Nov 2009 | HKD | 6.8 | 6.91 | 6.76 | 6.82 | 6.82 | +0.11 (+1.64%) | 11,006,210 |
| 13 Nov 2009 | HKD | 6.88 | 6.9 | 6.66 | 6.71 | 6.71 | -0.14 (-2.04%) | 8,525,658 |
| 12 Nov 2009 | HKD | 6.65 | 6.92 | 6.65 | 6.85 | 6.85 | +0.17 (+2.54%) | 14,904,150 |
| 11 Nov 2009 | HKD | 6.8 | 6.8 | 6.58 | 6.68 | 6.68 | -0.1 (-1.47%) | 21,835,230 |
| 10 Nov 2009 | HKD | 7.15 | 7.15 | 6.75 | 6.78 | 6.78 | -0.3 (-4.24%) | 24,823,100 |
| 9 Nov 2009 | HKD | 7.36 | 7.5 | 6.96 | 7.08 | 7.08 | -0.28 (-3.80%) | 29,573,609 |
| 6 Nov 2009 | HKD | 7.7 | 7.79 | 7.31 | 7.36 | 7.36 | -0.15 (-2.00%) | 18,297,900 |
