| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2010 | HKD | 10.36 | 10.46 | 10.12 | 10.4 | 10.4 | -0.02 (-0.19%) | 1,176,000 |
| 20 Jan 2010 | HKD | 10.34 | 10.56 | 10.22 | 10.42 | 10.42 | -0.06 (-0.57%) | 2,310,000 |
| 19 Jan 2010 | HKD | 10.3 | 10.48 | 10.22 | 10.48 | 10.48 | +0.12 (+1.16%) | 1,276,000 |
| 18 Jan 2010 | HKD | 10.44 | 10.44 | 10.06 | 10.36 | 10.36 | -0.42 (-3.90%) | 2,778,000 |
| 15 Jan 2010 | HKD | 10.8 | 10.86 | 10.42 | 10.78 | 10.78 | 0.0 (0.0%) | 1,203,000 |
| 14 Jan 2010 | HKD | 10.42 | 10.86 | 10.42 | 10.78 | 10.78 | +0.32 (+3.06%) | 1,963,000 |
| 13 Jan 2010 | HKD | 10.38 | 10.6 | 10.38 | 10.46 | 10.46 | +0.08 (+0.77%) | 797,000 |
| 12 Jan 2010 | HKD | 10.38 | 10.56 | 10.3 | 10.38 | 10.38 | 0.0 (0.0%) | 2,890,600 |
| 11 Jan 2010 | HKD | 10.38 | 10.46 | 10.3 | 10.38 | 10.38 | 0.0 (0.0%) | 2,911,600 |
| 8 Jan 2010 | HKD | 10.38 | 10.5 | 10.2 | 10.38 | 10.38 | -0.02 (-0.19%) | 1,617,000 |
| 7 Jan 2010 | HKD | 10.24 | 10.46 | 10.02 | 10.4 | 10.4 | +0.1 (+0.97%) | 2,645,200 |
| 6 Jan 2010 | HKD | 10.4 | 10.6 | 10.18 | 10.3 | 10.3 | +0.02 (+0.19%) | 4,002,000 |
| 5 Jan 2010 | HKD | 10.26 | 10.78 | 10.24 | 10.28 | 10.28 | +0.08 (+0.78%) | 2,076,700 |
| 4 Jan 2010 | HKD | 10.06 | 10.24 | 9.71 | 10.2 | 10.2 | 0.0 (0.0%) | 1,745,000 |
| 1 Jan 2010 | HKD | 10.2 | 10.2 | 10.2 | 10.2 | 10.2 | 0.0 (0.0%) | 0 |
| 31 Dec 2009 | HKD | 10.18 | 10.26 | 10 | 10.2 | 10.2 | +0.1 (+0.99%) | 635,000 |
| 30 Dec 2009 | HKD | 9.9 | 10.16 | 9.75 | 10.1 | 10.1 | +0.42 (+4.34%) | 886,200 |
| 29 Dec 2009 | HKD | 9.73 | 9.77 | 9.55 | 9.68 | 9.68 | -0.22 (-2.22%) | 715,850 |
| 28 Dec 2009 | HKD | 9.9 | 10.2 | 9.76 | 9.9 | 9.9 | +0.08 (+0.81%) | 351,000 |
| 25 Dec 2009 | HKD | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0.0 (0.0%) | 0 |
| 24 Dec 2009 | HKD | 9.79 | 9.95 | 9.75 | 9.82 | 9.82 | +0.13 (+1.34%) | 481,000 |
| 23 Dec 2009 | HKD | 9.69 | 9.73 | 9.3 | 9.69 | 9.69 | -0.21 (-2.12%) | 1,359,824 |
| 22 Dec 2009 | HKD | 9.7 | 10 | 9.7 | 9.9 | 9.9 | +0.12 (+1.23%) | 1,036,912 |
| 21 Dec 2009 | HKD | 9.95 | 10.08 | 9.75 | 9.78 | 9.78 | -0.12 (-1.21%) | 1,579,000 |
| 18 Dec 2009 | HKD | 9.75 | 9.97 | 9.45 | 9.9 | 9.9 | -0.1 (-1%) | 1,586,000 |
| 17 Dec 2009 | HKD | 10 | 10.08 | 9.77 | 10 | 10 | -0.14 (-1.38%) | 884,000 |
| 16 Dec 2009 | HKD | 9.82 | 10.14 | 9.81 | 10.14 | 10.14 | +0.32 (+3.26%) | 1,388,000 |
| 15 Dec 2009 | HKD | 10.12 | 10.12 | 9.71 | 9.82 | 9.82 | -0.3 (-2.96%) | 2,128,400 |
| 14 Dec 2009 | HKD | 9.85 | 10.3 | 9.84 | 10.12 | 10.12 | +0.35 (+3.58%) | 2,651,032 |
| 11 Dec 2009 | HKD | 10.06 | 10.06 | 9.63 | 9.77 | 9.77 | -0.14 (-1.41%) | 2,835,000 |
