| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2009 | HKD | 37.8 | 37.85 | 36.25 | 36.3 | 36.3 | -1.5 (-3.97%) | 85,455,262 |
| 18 Dec 2009 | HKD | 38.05 | 38.25 | 37.55 | 37.8 | 37.8 | -0.35 (-0.92%) | 45,053,545 |
| 17 Dec 2009 | HKD | 38.7 | 38.9 | 37.9 | 38.15 | 38.15 | -0.6 (-1.55%) | 40,667,086 |
| 16 Dec 2009 | HKD | 39.3 | 39.4 | 38.55 | 38.75 | 38.75 | -0.15 (-0.39%) | 46,221,845 |
| 15 Dec 2009 | HKD | 39.5 | 39.5 | 38.75 | 38.9 | 38.9 | -0.8 (-2.02%) | 33,885,539 |
| 14 Dec 2009 | HKD | 39.05 | 40.2 | 38.25 | 39.7 | 39.7 | +0.1 (+0.25%) | 54,840,147 |
| 11 Dec 2009 | HKD | 39.8 | 40.4 | 39.5 | 39.6 | 39.6 | -0.05 (-0.13%) | 36,635,275 |
| 10 Dec 2009 | HKD | 40.1 | 40.15 | 39.1 | 39.65 | 39.65 | +0.15 (+0.38%) | 51,184,146 |
| 9 Dec 2009 | HKD | 40 | 40.45 | 39.1 | 39.5 | 39.5 | -0.8 (-1.99%) | 51,124,484 |
| 8 Dec 2009 | HKD | 41.35 | 41.35 | 40.2 | 40.3 | 40.3 | -0.7 (-1.71%) | 41,141,365 |
| 7 Dec 2009 | HKD | 41 | 41.45 | 40.8 | 41 | 41 | 0.0 (0.0%) | 39,719,807 |
| 4 Dec 2009 | HKD | 39.8 | 41.15 | 39.45 | 41 | 41 | +1.05 (+2.63%) | 72,404,400 |
| 3 Dec 2009 | HKD | 39.5 | 40.15 | 39.15 | 39.95 | 39.95 | +0.9 (+2.30%) | 49,001,185 |
| 2 Dec 2009 | HKD | 39.65 | 39.7 | 38.9 | 39.05 | 39.05 | 0.0 (0.0%) | 45,374,054 |
| 1 Dec 2009 | HKD | 38.7 | 39.2 | 38.2 | 39.05 | 39.05 | +0.25 (+0.64%) | 67,387,942 |
| 30 Nov 2009 | HKD | 38.8 | 39.3 | 38.7 | 38.8 | 38.8 | +1.2 (+3.19%) | 56,046,516 |
| 27 Nov 2009 | HKD | 39 | 39.2 | 37.3 | 37.6 | 37.6 | -2.35 (-5.88%) | 109,486,504 |
| 26 Nov 2009 | HKD | 40.8 | 40.9 | 39.5 | 39.95 | 39.95 | -0.75 (-1.84%) | 61,562,148 |
| 25 Nov 2009 | HKD | 39.5 | 40.8 | 39 | 40.7 | 40.7 | +1.75 (+4.49%) | 81,725,278 |
| 24 Nov 2009 | HKD | 39.4 | 39.65 | 38.7 | 38.95 | 38.95 | -0.45 (-1.14%) | 39,122,111 |
| 23 Nov 2009 | HKD | 38.45 | 39.45 | 38.45 | 39.4 | 39.4 | +0.95 (+2.47%) | 29,164,220 |
| 20 Nov 2009 | HKD | 38.05 | 38.9 | 38 | 38.45 | 38.45 | -0.1 (-0.26%) | 34,549,562 |
| 19 Nov 2009 | HKD | 39 | 39.15 | 38.45 | 38.55 | 38.55 | -0.5 (-1.28%) | 36,755,554 |
| 18 Nov 2009 | HKD | 39.2 | 39.4 | 38.45 | 39.05 | 39.05 | +0.25 (+0.64%) | 46,085,789 |
| 17 Nov 2009 | HKD | 38.8 | 38.85 | 38.3 | 38.8 | 38.8 | -0.3 (-0.77%) | 39,100,791 |
| 16 Nov 2009 | HKD | 39.3 | 39.4 | 38.9 | 39.1 | 39.1 | +0.4 (+1.03%) | 33,294,195 |
| 13 Nov 2009 | HKD | 38 | 38.95 | 38 | 38.7 | 38.7 | +0.35 (+0.91%) | 28,209,525 |
| 12 Nov 2009 | HKD | 39.2 | 39.25 | 38.2 | 38.35 | 38.35 | -0.6 (-1.54%) | 29,011,676 |
| 11 Nov 2009 | HKD | 38.7 | 39.15 | 38.55 | 38.95 | 38.95 | +0.5 (+1.30%) | 29,934,908 |
| 10 Nov 2009 | HKD | 39.45 | 39.45 | 38.15 | 38.45 | 38.45 | +0.05 (+0.13%) | 42,740,716 |
