| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2010 | HKD | 33.2 | 33.55 | 33.15 | 33.5 | 33.5 | -0.75 (-2.19%) | 33,326,821 |
| 4 Jun 2010 | HKD | 33.8 | 34.35 | 33.55 | 34.25 | 34.25 | +0.25 (+0.74%) | 36,591,223 |
| 3 Jun 2010 | HKD | 34.15 | 34.35 | 33.8 | 34 | 34 | +0.65 (+1.95%) | 36,596,618 |
| 2 Jun 2010 | HKD | 33.8 | 33.9 | 33.25 | 33.35 | 33.35 | -0.2 (-0.60%) | 31,490,756 |
| 1 Jun 2010 | HKD | 33.9 | 34.35 | 33.45 | 33.55 | 33.55 | -0.75 (-2.19%) | 22,844,148 |
| 31 May 2010 | HKD | 34.15 | 34.65 | 33.9 | 34.3 | 34.3 | +0.05 (+0.15%) | 25,944,159 |
| 28 May 2010 | HKD | 34.2 | 34.4 | 33.85 | 34.25 | 34.25 | +0.85 (+2.54%) | 45,711,918 |
| 27 May 2010 | HKD | 32.5 | 33.85 | 32.45 | 33.4 | 33.4 | +0.5 (+1.52%) | 47,370,467 |
| 26 May 2010 | HKD | 33.05 | 33.1 | 32.6 | 32.9 | 32.9 | +0.35 (+1.08%) | 54,769,010 |
| 25 May 2010 | HKD | 32.92 | 32.92 | 32.45 | 32.55 | 32.55 | -1.4 (-4.12%) | 75,470,285 |
| 24 May 2010 | HKD | 34.2 | 34.2 | 33.93 | 33.95 | 33.95 | +0.4 (+1.19%) | 55,192,994 |
| 21 May 2010 | HKD | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | -0.05 (-0.15%) | 0 |
| 20 May 2010 | HKD | 33.8 | 34.1 | 33 | 33.6 | 33.6 | 0.0 (0.0%) | 54,729,644 |
| 19 May 2010 | HKD | 34.406 | 34.45 | 33.5 | 33.6 | 33.6 | -0.7 (-2.04%) | 37,374,771 |
| 18 May 2010 | HKD | 33.7 | 34.5 | 33.5 | 34.3 | 34.3 | +0.75 (+2.24%) | 37,455,681 |
| 17 May 2010 | HKD | 33.5 | 33.85 | 33.3 | 33.55 | 33.55 | -0.75 (-2.19%) | 55,005,011 |
| 14 May 2010 | HKD | 34.4 | 34.7 | 34.15 | 34.3 | 34.3 | -0.65 (-1.86%) | 43,570,187 |
| 13 May 2010 | HKD | 33.05 | 35.35 | 33.05 | 34.95 | 34.95 | +0.7 (+2.04%) | 45,242,236 |
| 12 May 2010 | HKD | 34.45 | 34.45 | 34.12 | 34.25 | 34.25 | +0.2 (+0.59%) | 34,257,053 |
| 11 May 2010 | HKD | 33.55 | 34.75 | 33.45 | 34.05 | 34.05 | -0.7 (-2.01%) | 60,701,804 |
| 10 May 2010 | HKD | 34.85 | 34.85 | 34.5 | 34.75 | 34.75 | +0.85 (+2.51%) | 34,792,412 |
| 7 May 2010 | HKD | 33.5 | 34.15 | 33.45 | 33.9 | 33.9 | -0.15 (-0.44%) | 50,561,569 |
| 6 May 2010 | HKD | 33.8 | 34.35 | 33.65 | 34.05 | 34.05 | -0.05 (-0.15%) | 64,464,262 |
| 5 May 2010 | HKD | 34.05 | 34.5 | 33.8 | 34.1 | 34.1 | -0.7 (-2.01%) | 58,826,897 |
| 4 May 2010 | HKD | 35.2 | 35.45 | 34.75 | 34.8 | 34.8 | -0.3 (-0.85%) | 40,235,347 |
| 3 May 2010 | HKD | 35.2 | 35.45 | 35 | 35.1 | 35.1 | -0.65 (-1.82%) | 25,532,872 |
| 30 Apr 2010 | HKD | 35.05 | 35.85 | 35 | 35.75 | 35.75 | +0.25 (+0.70%) | 40,122,833 |
| 29 Apr 2010 | HKD | 35.7 | 36.2 | 35.4 | 35.5 | 35.5 | -0.35 (-0.98%) | 51,325,128 |
| 28 Apr 2010 | HKD | 35.35 | 36.05 | 35.3 | 35.85 | 35.85 | -0.2 (-0.55%) | 44,585,313 |
| 27 Apr 2010 | HKD | 36.3 | 36.5 | 36 | 36.05 | 36.05 | -0.8 (-2.17%) | 38,140,044 |
