| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2009 | HKD | 37.95 | 38.5 | 37.7 | 38.4 | 38.4 | +0.95 (+2.54%) | 32,224,661 |
| 6 Nov 2009 | HKD | 37.5 | 37.7 | 37.25 | 37.45 | 37.45 | +0.75 (+2.04%) | 29,528,364 |
| 5 Nov 2009 | HKD | 36.75 | 37.2 | 36.4 | 36.7 | 36.7 | -0.5 (-1.34%) | 37,269,364 |
| 4 Nov 2009 | HKD | 36.6 | 37.25 | 36.35 | 37.2 | 37.2 | +1.1 (+3.05%) | 34,109,022 |
| 3 Nov 2009 | HKD | 37.25 | 37.3 | 36 | 36.1 | 36.1 | -1 (-2.70%) | 42,330,761 |
| 2 Nov 2009 | HKD | 35.65 | 37.25 | 35.5 | 37.1 | 37.1 | +0.55 (+1.50%) | 53,295,327 |
| 30 Oct 2009 | HKD | 37.05 | 37.5 | 36.25 | 36.55 | 36.55 | +0.3 (+0.83%) | 46,326,918 |
| 29 Oct 2009 | HKD | 36.2 | 36.4 | 35.85 | 36.25 | 36.25 | -0.75 (-2.03%) | 57,694,997 |
| 28 Oct 2009 | HKD | 37.65 | 38.15 | 36.85 | 37 | 37 | -0.95 (-2.50%) | 48,529,115 |
| 27 Oct 2009 | HKD | 37.2 | 38.65 | 37.1 | 37.95 | 37.95 | +0.1 (+0.26%) | 79,747,522 |
| 26 Oct 2009 | HKD | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | +0.1 (+0.26%) | 0 |
| 23 Oct 2009 | HKD | 36 | 37.9 | 35.95 | 37.75 | 37.75 | +2.05 (+5.74%) | 69,883,534 |
| 22 Oct 2009 | HKD | 36.15 | 36.3 | 35.4 | 35.7 | 35.7 | -0.7 (-1.92%) | 46,373,123 |
| 21 Oct 2009 | HKD | 36.2 | 36.5 | 36 | 36.4 | 36.4 | +0.05 (+0.14%) | 18,898,049 |
| 20 Oct 2009 | HKD | 36.45 | 36.65 | 36.2 | 36.35 | 36.35 | -0.05 (-0.14%) | 31,011,246 |
| 19 Oct 2009 | HKD | 35.75 | 36.45 | 35.75 | 36.4 | 36.4 | +0.65 (+1.82%) | 24,658,199 |
| 16 Oct 2009 | HKD | 36.1 | 36.1 | 35.4 | 35.75 | 35.75 | +0.15 (+0.42%) | 40,853,210 |
| 15 Oct 2009 | HKD | 36.5 | 36.65 | 35.5 | 35.6 | 35.6 | -0.35 (-0.97%) | 50,401,797 |
| 14 Oct 2009 | HKD | 35.5 | 36.1 | 35.4 | 35.95 | 35.95 | +0.7 (+1.99%) | 39,145,472 |
| 13 Oct 2009 | HKD | 35.1 | 35.7 | 35 | 35.25 | 35.25 | +0.4 (+1.15%) | 34,686,890 |
| 12 Oct 2009 | HKD | 35.8 | 35.8 | 34.75 | 34.85 | 34.85 | -0.6 (-1.69%) | 20,394,643 |
| 9 Oct 2009 | HKD | 35.4 | 35.7 | 35.25 | 35.45 | 35.45 | 0.0 (0.0%) | 28,969,952 |
| 8 Oct 2009 | HKD | 35.2 | 35.6 | 34.9 | 35.45 | 35.45 | +0.45 (+1.29%) | 37,363,348 |
| 7 Oct 2009 | HKD | 34.65 | 35.2 | 34.5 | 35 | 35 | +0.8 (+2.34%) | 41,851,546 |
| 6 Oct 2009 | HKD | 33.1 | 34.3 | 33.05 | 34.2 | 34.2 | +1.15 (+3.48%) | 34,892,259 |
| 5 Oct 2009 | HKD | 32.85 | 33.2 | 32.65 | 33.05 | 33.05 | +0.2 (+0.61%) | 24,392,028 |
| 2 Oct 2009 | HKD | 32.8 | 33 | 32.6 | 32.85 | 32.85 | -0.9 (-2.67%) | 42,022,468 |
| 1 Oct 2009 | HKD | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | 0.0 (0.0%) | 0 |
| 30 Sep 2009 | HKD | 33.85 | 34.25 | 33.7 | 33.75 | 33.75 | -0.35 (-1.03%) | 26,504,153 |
| 29 Sep 2009 | HKD | 34 | 34.35 | 34 | 34.1 | 34.1 | +0.6 (+1.79%) | 29,364,935 |
