| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2010 | HKD | 10.68 | 10.8 | 10.5 | 10.68 | 10.68 | -0.32 (-2.91%) | 18,342,019 |
| 29 Jan 2010 | HKD | 10.9 | 11.3 | 10.66 | 11 | 11 | -0.1 (-0.90%) | 9,160,076 |
| 28 Jan 2010 | HKD | 11.48 | 11.58 | 11 | 11.1 | 11.1 | -0.12 (-1.07%) | 18,732,000 |
| 27 Jan 2010 | HKD | 11.64 | 11.88 | 10.94 | 11.22 | 11.22 | +0.06 (+0.54%) | 17,948,000 |
| 26 Jan 2010 | HKD | 11.96 | 12.16 | 10.9 | 11.16 | 11.16 | -0.86 (-7.15%) | 16,746,000 |
| 25 Jan 2010 | HKD | 12.2 | 12.34 | 11.92 | 12.02 | 12.02 | -0.24 (-1.96%) | 6,289,000 |
| 22 Jan 2010 | HKD | 11.48 | 12.38 | 11.04 | 12.26 | 12.26 | +0.36 (+3.03%) | 25,602,000 |
| 21 Jan 2010 | HKD | 12.28 | 12.48 | 11.8 | 11.9 | 11.9 | -0.58 (-4.65%) | 11,544,900 |
| 20 Jan 2010 | HKD | 12.56 | 12.92 | 12.3 | 12.48 | 12.48 | -0.32 (-2.50%) | 10,738,000 |
| 19 Jan 2010 | HKD | 12.54 | 12.88 | 12.18 | 12.8 | 12.8 | +0.26 (+2.07%) | 9,163,000 |
| 18 Jan 2010 | HKD | 12.8 | 12.92 | 12.5 | 12.54 | 12.54 | -0.64 (-4.86%) | 7,783,400 |
| 15 Jan 2010 | HKD | 13.16 | 13.18 | 12.8 | 13.18 | 13.18 | +0.06 (+0.46%) | 6,511,000 |
| 14 Jan 2010 | HKD | 12.68 | 13.24 | 12.68 | 13.12 | 13.12 | +0.42 (+3.31%) | 11,733,980 |
| 13 Jan 2010 | HKD | 12.82 | 13.1 | 12.48 | 12.7 | 12.7 | -0.48 (-3.64%) | 8,432,552 |
| 12 Jan 2010 | HKD | 13.3 | 13.3 | 13 | 13.18 | 13.18 | -0.06 (-0.45%) | 6,614,501 |
| 11 Jan 2010 | HKD | 13.16 | 13.56 | 13.02 | 13.24 | 13.24 | +0.14 (+1.07%) | 6,410,500 |
| 8 Jan 2010 | HKD | 13.5 | 13.5 | 13.06 | 13.1 | 13.1 | -0.5 (-3.68%) | 11,373,000 |
| 7 Jan 2010 | HKD | 13.82 | 13.82 | 13.32 | 13.6 | 13.6 | -0.04 (-0.29%) | 6,875,000 |
| 6 Jan 2010 | HKD | 14 | 14 | 13.42 | 13.64 | 13.64 | -0.12 (-0.87%) | 11,690,500 |
| 5 Jan 2010 | HKD | 13.5 | 13.78 | 13.28 | 13.76 | 13.76 | +0.66 (+5.04%) | 15,543,726 |
| 4 Jan 2010 | HKD | 12.58 | 13.24 | 12.58 | 13.1 | 13.1 | +0.54 (+4.30%) | 12,275,250 |
| 1 Jan 2010 | HKD | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 0.0 (0.0%) | 0 |
| 31 Dec 2009 | HKD | 12.28 | 12.56 | 12.24 | 12.56 | 12.56 | +0.28 (+2.28%) | 3,257,000 |
| 30 Dec 2009 | HKD | 12.44 | 12.5 | 12.14 | 12.28 | 12.28 | -0.12 (-0.97%) | 3,123,311 |
| 29 Dec 2009 | HKD | 12.5 | 12.5 | 12.16 | 12.4 | 12.4 | 0.0 (0.0%) | 3,469,000 |
| 28 Dec 2009 | HKD | 12.36 | 12.5 | 12.2 | 12.4 | 12.4 | -0.06 (-0.48%) | 4,024,600 |
| 25 Dec 2009 | HKD | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 0.0 (0.0%) | 0 |
| 24 Dec 2009 | HKD | 12.3 | 12.46 | 12.2 | 12.46 | 12.46 | +0.04 (+0.32%) | 2,878,400 |
| 23 Dec 2009 | HKD | 12.4 | 12.48 | 11.98 | 12.42 | 12.42 | +0.06 (+0.49%) | 6,154,162 |
| 22 Dec 2009 | HKD | 12.42 | 12.66 | 12.24 | 12.36 | 12.36 | -0.04 (-0.32%) | 12,516,654 |
