| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2009 | HKD | 5.54 | 5.57 | 5.48 | 5.49 | 5.248 | -0.09 (-1.61%) | 256,299 |
| 23 Dec 2009 | HKD | 5.39 | 5.6 | 5.39 | 5.58 | 5.334 | +0.16 (+2.95%) | 1,041,935 |
| 22 Dec 2009 | HKD | 5.46 | 5.48 | 5.4 | 5.42 | 5.1811 | -0.04 (-0.73%) | 1,325,433 |
| 21 Dec 2009 | HKD | 5.5 | 5.54 | 5.39 | 5.46 | 5.2193 | -0.12 (-2.15%) | 1,176,884 |
| 18 Dec 2009 | HKD | 5.4 | 5.6 | 5.22 | 5.58 | 5.334 | +0.18 (+3.33%) | 6,086,322 |
| 17 Dec 2009 | HKD | 5.48 | 5.5 | 5.38 | 5.4 | 5.1619 | -0.16 (-2.88%) | 2,710,495 |
| 16 Dec 2009 | HKD | 5.5 | 5.59 | 5.49 | 5.56 | 5.3149 | +0.03 (+0.54%) | 3,672,925 |
| 15 Dec 2009 | HKD | 5.5 | 5.55 | 5.39 | 5.53 | 5.2862 | +0.06 (+1.10%) | 12,396,722 |
| 14 Dec 2009 | HKD | 5.25 | 5.53 | 5.25 | 5.47 | 5.2288 | +0.22 (+4.19%) | 1,244,882 |
| 11 Dec 2009 | HKD | 5.24 | 5.27 | 5.24 | 5.25 | 5.0185 | +0.01 (+0.19%) | 1,098,425 |
| 10 Dec 2009 | HKD | 5.3 | 5.39 | 5.08 | 5.24 | 5.009 | -0.06 (-1.13%) | 2,526,378 |
| 9 Dec 2009 | HKD | 5.53 | 5.55 | 5.28 | 5.3 | 5.0663 | -0.26 (-4.68%) | 4,664,227 |
| 8 Dec 2009 | HKD | 5.59 | 5.65 | 5.5 | 5.56 | 5.3149 | -0.01 (-0.18%) | 2,841,260 |
| 7 Dec 2009 | HKD | 5.5 | 5.6 | 5.5 | 5.57 | 5.3244 | +0.08 (+1.46%) | 2,272,799 |
| 4 Dec 2009 | HKD | 5.67 | 5.67 | 5.48 | 5.49 | 5.248 | -0.15 (-2.66%) | 4,466,929 |
| 3 Dec 2009 | HKD | 5.4 | 5.67 | 5.4 | 5.64 | 5.3914 | +0.24 (+4.44%) | 6,794,545 |
| 2 Dec 2009 | HKD | 5.34 | 5.45 | 5.25 | 5.4 | 5.1619 | +0.14 (+2.66%) | 6,235,917 |
| 1 Dec 2009 | HKD | 5.3 | 5.45 | 5.21 | 5.26 | 5.0281 | -0.03 (-0.57%) | 6,242,194 |
| 30 Nov 2009 | HKD | 5.12 | 5.38 | 5.12 | 5.29 | 5.0568 | +0.17 (+3.32%) | 7,159,640 |
| 27 Nov 2009 | HKD | 5.01 | 5.13 | 4.94 | 5.12 | 4.8943 | -0.01 (-0.19%) | 6,849,989 |
| 26 Nov 2009 | HKD | 5.1 | 5.17 | 5.01 | 5.13 | 4.9038 | +0.09 (+1.79%) | 3,115,343 |
| 25 Nov 2009 | HKD | 5.17 | 5.2 | 5.02 | 5.04 | 4.8178 | -0.13 (-2.51%) | 1,753,296 |
| 24 Nov 2009 | HKD | 5.2 | 5.39 | 5.17 | 5.17 | 4.9421 | -0.05 (-0.96%) | 1,709,359 |
| 23 Nov 2009 | HKD | 5.14 | 5.26 | 5.13 | 5.22 | 4.9899 | +0.08 (+1.56%) | 1,958,335 |
| 20 Nov 2009 | HKD | 5.2 | 5.2 | 5.13 | 5.14 | 4.9134 | -0.12 (-2.28%) | 1,909,945 |
| 19 Nov 2009 | HKD | 5 | 5.4 | 4.99 | 5.26 | 5.0281 | +0.26 (+5.20%) | 7,457,147 |
| 18 Nov 2009 | HKD | 5 | 5.05 | 4.93 | 5 | 4.7796 | +0.05 (+1.01%) | 2,768,032 |
| 17 Nov 2009 | HKD | 5.05 | 5.1 | 4.93 | 4.95 | 4.7318 | -0.1 (-1.98%) | 2,111,069 |
| 16 Nov 2009 | HKD | 4.94 | 5.07 | 4.85 | 5.05 | 4.8274 | +0.2 (+4.12%) | 4,538,065 |
| 13 Nov 2009 | HKD | 4.96 | 4.99 | 4.82 | 4.85 | 4.6362 | -0.06 (-1.22%) | 4,419,854 |
