| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2010 | HKD | 29.35 | 29.45 | 29 | 29.1 | 29.1 | -0.2 (-0.68%) | 3,576,254 |
| 9 Jun 2010 | HKD | 29.4 | 29.85 | 28.65 | 29.3 | 29.3 | +0.15 (+0.51%) | 4,767,768 |
| 8 Jun 2010 | HKD | 29.4 | 29.7 | 29 | 29.15 | 29.15 | -0.15 (-0.51%) | 4,512,764 |
| 7 Jun 2010 | HKD | 29.5 | 29.75 | 29.1 | 29.3 | 29.3 | -1.25 (-4.09%) | 11,761,242 |
| 4 Jun 2010 | HKD | 30.35 | 30.95 | 30.1 | 30.55 | 30.55 | +0.2 (+0.66%) | 30,434,099 |
| 3 Jun 2010 | HKD | 30.5 | 30.8 | 30.2 | 30.35 | 30.35 | +0.3 (+1.00%) | 8,800,953 |
| 2 Jun 2010 | HKD | 30.05 | 30.3 | 29.45 | 30.05 | 30.05 | +0.3 (+1.01%) | 8,260,384 |
| 1 Jun 2010 | HKD | 30.3 | 30.6 | 29.7 | 29.75 | 29.75 | -0.9 (-2.94%) | 4,810,700 |
| 31 May 2010 | HKD | 30.05 | 30.95 | 30.05 | 30.65 | 30.65 | +0.5 (+1.66%) | 6,863,941 |
| 28 May 2010 | HKD | 30.05 | 30.4 | 29.85 | 30.15 | 30.15 | +0.85 (+2.90%) | 6,758,365 |
| 27 May 2010 | HKD | 28.5 | 29.9 | 28.2 | 29.3 | 29.3 | +0.45 (+1.56%) | 10,891,277 |
| 26 May 2010 | HKD | 28.85 | 29.2 | 28.55 | 28.85 | 28.85 | +0.6 (+2.12%) | 8,422,258 |
| 25 May 2010 | HKD | 29.6 | 29.9 | 27.95 | 28.25 | 28.25 | -1.9 (-6.30%) | 14,791,756 |
| 24 May 2010 | HKD | 30.3 | 30.7 | 30.05 | 30.15 | 30.15 | 0.0 (0.0%) | 5,764,807 |
| 21 May 2010 | HKD | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 0.0 (0.0%) | 0 |
| 20 May 2010 | HKD | 30.3 | 30.55 | 29.15 | 30.15 | 30.15 | -0.05 (-0.17%) | 10,406,401 |
| 19 May 2010 | HKD | 30.15 | 30.9 | 30.1 | 30.2 | 30.2 | -0.45 (-1.47%) | 6,996,593 |
| 18 May 2010 | HKD | 30.55 | 31.05 | 30.15 | 30.65 | 30.65 | +0.2 (+0.66%) | 9,800,305 |
| 17 May 2010 | HKD | 31.7 | 31.75 | 30.4 | 30.45 | 30.45 | -1.65 (-5.14%) | 13,602,724 |
| 14 May 2010 | HKD | 32.75 | 33 | 31.8 | 32.1 | 32.1 | -1.2 (-3.60%) | 12,024,200 |
| 13 May 2010 | HKD | 31.8 | 33.45 | 31.8 | 33.3 | 33.3 | +1.55 (+4.88%) | 14,039,288 |
| 12 May 2010 | HKD | 31.515 | 31.95 | 31.2 | 31.75 | 31.75 | +0.25 (+0.79%) | 6,426,407 |
| 11 May 2010 | HKD | 31.65 | 32.1 | 31.05 | 31.5 | 31.5 | -0.15 (-0.47%) | 7,089,940 |
| 10 May 2010 | HKD | 31.15 | 32 | 30.8 | 31.65 | 31.65 | +1 (+3.26%) | 5,754,567 |
| 7 May 2010 | HKD | 30 | 31.35 | 30 | 30.65 | 30.65 | 0.0 (0.0%) | 12,413,511 |
| 6 May 2010 | HKD | 30.75 | 31.4 | 30.2 | 30.65 | 30.65 | -0.05 (-0.16%) | 13,110,013 |
| 5 May 2010 | HKD | 31.45 | 31.7 | 30.55 | 30.7 | 30.7 | -1.2 (-3.76%) | 8,451,650 |
| 4 May 2010 | HKD | 33.1 | 33.4 | 31.5 | 31.9 | 31.9 | -0.55 (-1.69%) | 9,603,948 |
| 3 May 2010 | HKD | 31.5 | 32.85 | 31.5 | 32.45 | 32.45 | 0.0 (0.0%) | 6,297,006 |
| 30 Apr 2010 | HKD | 31.5 | 32.9 | 31.3 | 32.45 | 32.45 | +1.3 (+4.17%) | 8,333,945 |
