| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Mar 2010 | HKD | 31.9 | 32.3 | 31.65 | 32.25 | 32.25 | +0.4 (+1.26%) | 4,323,000 |
| 17 Mar 2010 | HKD | 31.7 | 32.4 | 31.3 | 31.85 | 31.85 | +0.55 (+1.76%) | 11,232,800 |
| 16 Mar 2010 | HKD | 31.25 | 31.6 | 31.1 | 31.3 | 31.3 | -0.15 (-0.48%) | 4,777,000 |
| 15 Mar 2010 | HKD | 31.6 | 31.85 | 31.1 | 31.45 | 31.45 | -0.45 (-1.41%) | 5,431,000 |
| 12 Mar 2010 | HKD | 32.1 | 32.1 | 31.8 | 31.9 | 31.9 | +0.1 (+0.31%) | 1,225,800 |
| 11 Mar 2010 | HKD | 32.1 | 32.15 | 31.6 | 31.8 | 31.8 | -0.2 (-0.63%) | 1,916,400 |
| 10 Mar 2010 | HKD | 32.15 | 32.25 | 31.8 | 32 | 32 | -0.15 (-0.47%) | 3,969,400 |
| 9 Mar 2010 | HKD | 31.95 | 32.4 | 31.8 | 32.15 | 32.15 | +0.3 (+0.94%) | 6,985,400 |
| 8 Mar 2010 | HKD | 31.6 | 32 | 31.6 | 31.85 | 31.85 | +0.55 (+1.76%) | 3,162,200 |
| 5 Mar 2010 | HKD | 31.7 | 31.7 | 31.2 | 31.3 | 31.3 | -0.15 (-0.48%) | 3,086,400 |
| 4 Mar 2010 | HKD | 32 | 32.25 | 31.35 | 31.45 | 31.45 | -0.55 (-1.72%) | 4,329,800 |
| 3 Mar 2010 | HKD | 32.15 | 32.15 | 31.8 | 32 | 32 | 0.0 (0.0%) | 2,546,300 |
| 2 Mar 2010 | HKD | 32.25 | 32.25 | 31.65 | 32 | 32 | +0.1 (+0.31%) | 4,110,100 |
| 1 Mar 2010 | HKD | 31.95 | 32.3 | 31.35 | 31.9 | 31.9 | +0.25 (+0.79%) | 7,097,700 |
| 26 Feb 2010 | HKD | 32.15 | 32.2 | 31.6 | 31.65 | 31.65 | -0.3 (-0.94%) | 5,198,700 |
| 25 Feb 2010 | HKD | 32 | 32.15 | 31.6 | 31.95 | 31.95 | +0.4 (+1.27%) | 6,965,300 |
| 24 Feb 2010 | HKD | 31.4 | 31.85 | 31.2 | 31.55 | 31.55 | +0.05 (+0.16%) | 4,620,900 |
| 23 Feb 2010 | HKD | 31.1 | 32.05 | 31.05 | 31.5 | 31.5 | -0.1 (-0.32%) | 6,034,800 |
| 22 Feb 2010 | HKD | 31.85 | 31.95 | 31.2 | 31.6 | 31.6 | +0.6 (+1.94%) | 3,901,100 |
| 19 Feb 2010 | HKD | 31.5 | 31.5 | 30.5 | 31 | 31 | -0.3 (-0.96%) | 2,833,900 |
| 18 Feb 2010 | HKD | 31.8 | 32 | 31.2 | 31.3 | 31.3 | -0.5 (-1.57%) | 1,521,700 |
| 17 Feb 2010 | HKD | 32.5 | 32.8 | 31.55 | 31.8 | 31.8 | -0.4 (-1.24%) | 3,889,800 |
| 16 Feb 2010 | HKD | 32.2 | 32.2 | 32.2 | 32.2 | 32.2 | 0.0 (0.0%) | 0 |
| 15 Feb 2010 | HKD | 32.2 | 32.2 | 32.2 | 32.2 | 32.2 | 0.0 (0.0%) | 0 |
| 12 Feb 2010 | HKD | 32 | 32.45 | 31.95 | 32.2 | 32.2 | +0.5 (+1.58%) | 17,496,700 |
| 11 Feb 2010 | HKD | 31.55 | 32 | 31.15 | 31.7 | 31.7 | +0.55 (+1.77%) | 4,750,200 |
| 10 Feb 2010 | HKD | 30.8 | 31.6 | 30.5 | 31.15 | 31.15 | +0.65 (+2.13%) | 5,094,200 |
| 9 Feb 2010 | HKD | 30.55 | 30.9 | 30 | 30.5 | 30.5 | -0.4 (-1.29%) | 4,684,500 |
| 8 Feb 2010 | HKD | 31.3 | 31.45 | 29.8 | 30.9 | 30.9 | -0.2 (-0.64%) | 4,835,300 |
| 5 Feb 2010 | HKD | 30.35 | 31.25 | 30.05 | 31.1 | 31.1 | -0.2 (-0.64%) | 5,959,100 |
