| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2010 | HKD | 33 | 33.3 | 33 | 33.15 | 33.15 | -0.25 (-0.75%) | 27,479,350 |
| 16 Jul 2010 | HKD | 33.25 | 33.5 | 33.1 | 33.4 | 33.4 | +0.35 (+1.06%) | 32,383,337 |
| 15 Jul 2010 | HKD | 33.3 | 33.85 | 33 | 33.05 | 33.05 | -0.45 (-1.34%) | 50,815,839 |
| 14 Jul 2010 | HKD | 34.05 | 34.15 | 33.4 | 33.5 | 33.5 | -0.2 (-0.59%) | 58,004,936 |
| 13 Jul 2010 | HKD | 33.8 | 33.95 | 33.5 | 33.7 | 33.7 | -0.25 (-0.74%) | 56,070,536 |
| 12 Jul 2010 | HKD | 34.35 | 34.45 | 33.7 | 33.95 | 33.95 | -1.3 (-3.69%) | 108,329,983 |
| 9 Jul 2010 | HKD | 34.65 | 35.75 | 34.55 | 35.25 | 35.25 | +0.85 (+2.47%) | 45,568,963 |
| 8 Jul 2010 | HKD | 34.8 | 34.85 | 34.2 | 34.4 | 34.4 | +0.35 (+1.03%) | 27,687,865 |
| 7 Jul 2010 | HKD | 34.35 | 34.35 | 33.9 | 34.05 | 34.05 | -0.5 (-1.45%) | 25,488,125 |
| 6 Jul 2010 | HKD | 33.75 | 34.6 | 33.7 | 34.55 | 34.55 | +0.65 (+1.92%) | 36,650,054 |
| 5 Jul 2010 | HKD | 33.9 | 34.45 | 33.8 | 33.9 | 33.9 | -0.35 (-1.02%) | 27,629,432 |
| 2 Jul 2010 | HKD | 34.2 | 34.95 | 33.95 | 34.25 | 34.25 | -0.35 (-1.01%) | 36,962,025 |
| 1 Jul 2010 | HKD | 34.6 | 34.6 | 34.6 | 34.6 | 34.6 | -0.05 (-0.14%) | 0 |
| 30 Jun 2010 | HKD | 34 | 34.75 | 34 | 34.65 | 34.65 | +0.1 (+0.29%) | 32,141,974 |
| 29 Jun 2010 | HKD | 35.55 | 35.75 | 34.5 | 34.55 | 34.55 | -1 (-2.81%) | 35,803,692 |
| 28 Jun 2010 | HKD | 35.5 | 35.9 | 35.4 | 35.55 | 35.55 | +0.05 (+0.14%) | 29,047,330 |
| 25 Jun 2010 | HKD | 35.35 | 35.55 | 35.1 | 35.5 | 35.5 | 0.0 (0.0%) | 28,519,397 |
| 24 Jun 2010 | HKD | 35.65 | 36.05 | 35.4 | 35.5 | 35.5 | -0.4 (-1.11%) | 30,254,107 |
| 23 Jun 2010 | HKD | 35.5 | 36 | 35.5 | 35.9 | 35.9 | 0.0 (0.0%) | 29,122,739 |
| 22 Jun 2010 | HKD | 35.6 | 36.1 | 35.6 | 35.9 | 35.9 | +0.2 (+0.56%) | 28,423,948 |
| 21 Jun 2010 | HKD | 35.6 | 36.3 | 35.5 | 35.7 | 35.7 | +0.7 (+2%) | 88,389,229 |
| 18 Jun 2010 | HKD | 34.95 | 35.2 | 34.6 | 35 | 35 | +0.15 (+0.43%) | 29,007,748 |
| 17 Jun 2010 | HKD | 34.95 | 34.95 | 34.65 | 34.85 | 34.85 | +0.25 (+0.72%) | 27,482,883 |
| 16 Jun 2010 | HKD | 34.6 | 34.6 | 34.6 | 34.6 | 34.6 | 0.0 (0.0%) | 0 |
| 15 Jun 2010 | HKD | 34.6 | 34.8 | 34.35 | 34.6 | 34.6 | +0.1 (+0.29%) | 19,648,268 |
| 14 Jun 2010 | HKD | 34.7 | 34.8 | 34.45 | 34.5 | 34.5 | +0.3 (+0.88%) | 23,952,434 |
| 11 Jun 2010 | HKD | 34.65 | 34.65 | 34.15 | 34.2 | 34.2 | +0.5 (+1.48%) | 28,421,065 |
| 10 Jun 2010 | HKD | 33.8 | 34.15 | 33.6 | 33.7 | 33.7 | -0.2 (-0.59%) | 14,903,762 |
| 9 Jun 2010 | HKD | 33.3 | 34.3 | 33.3 | 33.9 | 33.9 | +0.55 (+1.65%) | 39,362,051 |
| 8 Jun 2010 | HKD | 33.45 | 33.55 | 33.15 | 33.35 | 33.35 | -0.15 (-0.45%) | 20,205,045 |
