| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Mar 2010 | HKD | 36 | 36.3 | 35.8 | 36.1 | 36.1 | -0.35 (-0.96%) | 21,968,457 |
| 12 Mar 2010 | HKD | 36.5 | 36.55 | 36.2 | 36.45 | 36.45 | 0.0 (0.0%) | 16,847,826 |
| 11 Mar 2010 | HKD | 36.7 | 36.8 | 36 | 36.45 | 36.45 | -0.1 (-0.27%) | 31,849,284 |
| 10 Mar 2010 | HKD | 36.5 | 36.8 | 36.25 | 36.55 | 36.55 | +0.3 (+0.83%) | 41,978,368 |
| 9 Mar 2010 | HKD | 35.7 | 36.7 | 35.45 | 36.25 | 36.25 | +1.05 (+2.98%) | 85,235,494 |
| 8 Mar 2010 | HKD | 34.9 | 35.25 | 34.75 | 35.2 | 35.2 | +0.85 (+2.47%) | 42,441,744 |
| 5 Mar 2010 | HKD | 34.7 | 34.75 | 34 | 34.35 | 34.35 | -0.2 (-0.58%) | 59,591,187 |
| 4 Mar 2010 | HKD | 35.4 | 35.4 | 34.45 | 34.55 | 34.55 | -0.55 (-1.57%) | 31,635,505 |
| 3 Mar 2010 | HKD | 35.5 | 35.5 | 34.9 | 35.1 | 35.1 | -0.1 (-0.28%) | 27,716,597 |
| 2 Mar 2010 | HKD | 35.4 | 35.4 | 34.9 | 35.2 | 35.2 | +0.1 (+0.28%) | 32,166,198 |
| 1 Mar 2010 | HKD | 35 | 35.25 | 34.8 | 35.1 | 35.1 | +0.65 (+1.89%) | 54,832,396 |
| 26 Feb 2010 | HKD | 35 | 35 | 34.35 | 34.45 | 34.45 | -0.15 (-0.43%) | 26,002,415 |
| 25 Feb 2010 | HKD | 34.3 | 34.95 | 34.2 | 34.6 | 34.6 | -0.05 (-0.14%) | 43,863,052 |
| 24 Feb 2010 | HKD | 34.4 | 35 | 34.3 | 34.65 | 34.65 | -0.2 (-0.57%) | 40,953,069 |
| 23 Feb 2010 | HKD | 34.05 | 35.1 | 33.7 | 34.85 | 34.85 | +0.15 (+0.43%) | 57,556,350 |
| 22 Feb 2010 | HKD | 34.7 | 34.95 | 34.5 | 34.7 | 34.7 | +0.9 (+2.66%) | 30,444,189 |
| 19 Feb 2010 | HKD | 34.4 | 34.4 | 33.65 | 33.8 | 33.8 | -0.85 (-2.45%) | 33,838,530 |
| 18 Feb 2010 | HKD | 34.65 | 34.95 | 34.4 | 34.65 | 34.65 | -0.05 (-0.14%) | 22,429,308 |
| 17 Feb 2010 | HKD | 34.8 | 35 | 34.4 | 34.7 | 34.7 | +0.4 (+1.17%) | 28,002,617 |
| 16 Feb 2010 | HKD | 34.3 | 34.3 | 34.3 | 34.3 | 34.3 | 0.0 (0.0%) | 0 |
| 15 Feb 2010 | HKD | 34.3 | 34.3 | 34.3 | 34.3 | 34.3 | +0.05 (+0.15%) | 0 |
| 12 Feb 2010 | HKD | 34.25 | 34.75 | 34 | 34.25 | 34.25 | +0.2 (+0.59%) | 41,160,888 |
| 11 Feb 2010 | HKD | 33.75 | 34.2 | 33.7 | 34.05 | 34.05 | +0.75 (+2.25%) | 36,702,405 |
| 10 Feb 2010 | HKD | 32.95 | 33.6 | 32.8 | 33.3 | 33.3 | +0.5 (+1.52%) | 39,668,479 |
| 9 Feb 2010 | HKD | 32.4 | 33.15 | 32.25 | 32.8 | 32.8 | +0.2 (+0.61%) | 42,520,800 |
| 8 Feb 2010 | HKD | 32.85 | 33.15 | 32.4 | 32.6 | 32.6 | -0.45 (-1.36%) | 47,945,551 |
| 5 Feb 2010 | HKD | 33 | 33.6 | 33 | 33.05 | 33.05 | -1.1 (-3.22%) | 61,676,027 |
| 4 Feb 2010 | HKD | 34.25 | 34.45 | 34 | 34.15 | 34.15 | -0.6 (-1.73%) | 47,069,810 |
| 3 Feb 2010 | HKD | 34.75 | 35.05 | 34 | 34.75 | 34.75 | +0.45 (+1.31%) | 60,102,513 |
| 2 Feb 2010 | HKD | 35 | 35.25 | 34.1 | 34.3 | 34.3 | -0.5 (-1.44%) | 44,856,725 |
