| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2010 | HKD | 31 | 32.2 | 30.7 | 31.6 | 31.6 | +1.25 (+4.12%) | 17,368,500 |
| 2 Feb 2010 | HKD | 29.9 | 30.75 | 29.7 | 30.35 | 30.35 | +0.95 (+3.23%) | 13,090,524 |
| 1 Feb 2010 | HKD | 29.15 | 29.65 | 29.05 | 29.4 | 29.4 | +0.5 (+1.73%) | 6,888,200 |
| 29 Jan 2010 | HKD | 28.6 | 29.7 | 28.5 | 28.9 | 28.9 | 0.0 (0.0%) | 23,846,000 |
| 28 Jan 2010 | HKD | 29.2 | 29.3 | 28.6 | 28.9 | 28.9 | +0.05 (+0.17%) | 13,448,600 |
| 27 Jan 2010 | HKD | 29.5 | 29.7 | 28.8 | 28.85 | 28.85 | -0.15 (-0.52%) | 13,005,600 |
| 26 Jan 2010 | HKD | 30.65 | 30.7 | 28.95 | 29 | 29 | -1.75 (-5.69%) | 15,137,900 |
| 25 Jan 2010 | HKD | 30.5 | 31.85 | 30.5 | 30.75 | 30.75 | -0.35 (-1.13%) | 9,852,100 |
| 22 Jan 2010 | HKD | 29.5 | 31.15 | 28.8 | 31.1 | 31.1 | +0.95 (+3.15%) | 20,113,200 |
| 21 Jan 2010 | HKD | 30.5 | 30.55 | 29.9 | 30.15 | 30.15 | -0.55 (-1.79%) | 16,140,500 |
| 20 Jan 2010 | HKD | 31.55 | 31.75 | 30 | 30.7 | 30.7 | -0.95 (-3.00%) | 8,136,400 |
| 19 Jan 2010 | HKD | 31.2 | 31.7 | 31 | 31.65 | 31.65 | +0.45 (+1.44%) | 5,997,400 |
| 18 Jan 2010 | HKD | 31.6 | 31.7 | 31.1 | 31.2 | 31.2 | -0.3 (-0.95%) | 5,338,800 |
| 15 Jan 2010 | HKD | 32 | 32.3 | 30.8 | 31.5 | 31.5 | -0.5 (-1.56%) | 5,665,500 |
| 14 Jan 2010 | HKD | 32.3 | 32.45 | 31.8 | 32 | 32 | +0.2 (+0.63%) | 9,614,800 |
| 13 Jan 2010 | HKD | 31.85 | 32.2 | 31.1 | 31.8 | 31.8 | -0.55 (-1.70%) | 14,801,800 |
| 12 Jan 2010 | HKD | 32.8 | 32.9 | 32.1 | 32.35 | 32.35 | -0.3 (-0.92%) | 15,385,400 |
| 11 Jan 2010 | HKD | 33.2 | 33.2 | 32 | 32.65 | 32.65 | +0.15 (+0.46%) | 17,095,400 |
| 8 Jan 2010 | HKD | 32.1 | 33 | 31.3 | 32.5 | 32.5 | +0.5 (+1.56%) | 31,054,500 |
| 7 Jan 2010 | HKD | 34.05 | 34.4 | 31.5 | 32 | 32 | -2 (-5.88%) | 41,653,400 |
| 6 Jan 2010 | HKD | 33.9 | 34.9 | 33.4 | 34 | 34 | +1.1 (+3.34%) | 26,338,200 |
| 5 Jan 2010 | HKD | 32.3 | 33.75 | 32 | 32.9 | 32.9 | +1 (+3.13%) | 24,500,500 |
| 4 Jan 2010 | HKD | 31 | 31.95 | 31 | 31.9 | 31.9 | +1 (+3.24%) | 10,417,500 |
| 1 Jan 2010 | HKD | 30.9 | 30.9 | 30.9 | 30.9 | 30.9 | 0.0 (0.0%) | 0 |
| 31 Dec 2009 | HKD | 30.95 | 32.05 | 30.65 | 30.9 | 30.9 | 0.0 (0.0%) | 13,370,900 |
| 30 Dec 2009 | HKD | 30.7 | 31 | 29.9 | 30.9 | 30.9 | +0.2 (+0.65%) | 18,997,300 |
| 29 Dec 2009 | HKD | 31.3 | 31.3 | 30.45 | 30.7 | 30.7 | -0.3 (-0.97%) | 10,121,800 |
| 28 Dec 2009 | HKD | 29.95 | 31.35 | 29.85 | 31 | 31 | +1.45 (+4.91%) | 33,791,300 |
| 25 Dec 2009 | HKD | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | 0.0 (0.0%) | 0 |
| 24 Dec 2009 | HKD | 28.8 | 29.9 | 28.7 | 29.55 | 29.55 | +1.3 (+4.60%) | 30,932,800 |
