| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2010 | HKD | 34.2 | 34.85 | 33.9 | 34.8 | 34.8 | +0.15 (+0.43%) | 49,332,525 |
| 29 Jan 2010 | HKD | 33.6 | 34.9 | 33.6 | 34.65 | 34.65 | +0.5 (+1.46%) | 72,175,870 |
| 28 Jan 2010 | HKD | 34.1 | 34.6 | 33.9 | 34.15 | 34.15 | +0.3 (+0.89%) | 39,627,901 |
| 27 Jan 2010 | HKD | 33.9 | 34.25 | 33.5 | 33.85 | 33.85 | 0.0 (0.0%) | 57,638,897 |
| 26 Jan 2010 | HKD | 35 | 35.2 | 33.7 | 33.85 | 33.85 | -1.4 (-3.97%) | 79,040,541 |
| 25 Jan 2010 | HKD | 35.1 | 35.4 | 35 | 35.25 | 35.25 | -0.5 (-1.40%) | 52,057,536 |
| 22 Jan 2010 | HKD | 35.3 | 35.9 | 34.75 | 35.75 | 35.75 | -0.2 (-0.56%) | 74,399,900 |
| 21 Jan 2010 | HKD | 36.25 | 36.85 | 35.85 | 35.95 | 35.95 | -0.55 (-1.51%) | 47,631,058 |
| 20 Jan 2010 | HKD | 37.1 | 37.1 | 36.2 | 36.5 | 36.5 | -0.55 (-1.48%) | 39,386,238 |
| 19 Jan 2010 | HKD | 36.3 | 37.05 | 36.3 | 37.05 | 37.05 | +0.35 (+0.95%) | 29,559,454 |
| 18 Jan 2010 | HKD | 36.4 | 37 | 36.1 | 36.7 | 36.7 | -0.55 (-1.48%) | 30,664,676 |
| 15 Jan 2010 | HKD | 36.9 | 37.25 | 36.5 | 37.25 | 37.25 | +0.35 (+0.95%) | 81,441,120 |
| 14 Jan 2010 | HKD | 37.2 | 37.6 | 36.85 | 36.9 | 36.9 | -0.25 (-0.67%) | 51,437,833 |
| 13 Jan 2010 | HKD | 37.55 | 37.9 | 37.05 | 37.15 | 37.15 | -1 (-2.62%) | 64,462,181 |
| 12 Jan 2010 | HKD | 37.85 | 38.8 | 37.7 | 38.15 | 38.15 | 0.0 (0.0%) | 40,808,288 |
| 11 Jan 2010 | HKD | 39 | 39.25 | 37.9 | 38.15 | 38.15 | -0.2 (-0.52%) | 45,849,450 |
| 8 Jan 2010 | HKD | 38.6 | 38.85 | 38.15 | 38.35 | 38.35 | -0.15 (-0.39%) | 38,687,678 |
| 7 Jan 2010 | HKD | 39.05 | 39.1 | 38.3 | 38.5 | 38.5 | -0.85 (-2.16%) | 47,957,824 |
| 6 Jan 2010 | HKD | 39.2 | 39.6 | 38.8 | 39.35 | 39.35 | +0.25 (+0.64%) | 42,712,432 |
| 5 Jan 2010 | HKD | 38.65 | 39.2 | 38.2 | 39.1 | 39.1 | +1 (+2.62%) | 41,873,879 |
| 4 Jan 2010 | HKD | 38.25 | 38.65 | 37.75 | 38.1 | 38.1 | -0.3 (-0.78%) | 28,528,384 |
| 1 Jan 2010 | HKD | 38.4 | 38.4 | 38.4 | 38.4 | 38.4 | +0.05 (+0.13%) | 0 |
| 31 Dec 2009 | HKD | 37.95 | 38.45 | 37.65 | 38.35 | 38.35 | +0.65 (+1.72%) | 28,517,326 |
| 30 Dec 2009 | HKD | 37.5 | 37.95 | 37.3 | 37.7 | 37.7 | -0.15 (-0.40%) | 48,054,532 |
| 29 Dec 2009 | HKD | 37.85 | 38.05 | 37.5 | 37.85 | 37.85 | +0.1 (+0.26%) | 21,609,767 |
| 28 Dec 2009 | HKD | 37.9 | 38.5 | 37.55 | 37.75 | 37.75 | +0.25 (+0.67%) | 28,086,015 |
| 25 Dec 2009 | HKD | 37.5 | 37.5 | 37.5 | 37.5 | 37.5 | -0.15 (-0.40%) | 0 |
| 24 Dec 2009 | HKD | 37.3 | 37.95 | 37.3 | 37.65 | 37.65 | +0.2 (+0.53%) | 21,845,548 |
| 23 Dec 2009 | HKD | 36.85 | 37.55 | 36.8 | 37.45 | 37.45 | +0.6 (+1.63%) | 30,802,064 |
| 22 Dec 2009 | HKD | 36.9 | 37.2 | 36.55 | 36.85 | 36.85 | +0.55 (+1.52%) | 34,170,367 |
