| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2009 | HKD | 12 | 12.56 | 11.88 | 12.4 | 12.4 | +0.7 (+5.98%) | 27,967,600 |
| 18 Dec 2009 | HKD | 12.1 | 12.16 | 11.66 | 11.7 | 11.7 | -0.8 (-6.40%) | 19,464,538 |
| 17 Dec 2009 | HKD | 12.94 | 13 | 12.28 | 12.5 | 12.5 | -0.44 (-3.40%) | 11,555,300 |
| 16 Dec 2009 | HKD | 13.22 | 13.28 | 12.7 | 12.94 | 12.94 | -0.32 (-2.41%) | 7,505,000 |
| 15 Dec 2009 | HKD | 13 | 13.46 | 12.9 | 13.26 | 13.26 | +0.2 (+1.53%) | 8,587,953 |
| 14 Dec 2009 | HKD | 12.78 | 13.1 | 12.62 | 13.06 | 13.06 | +0.16 (+1.24%) | 4,857,728 |
| 11 Dec 2009 | HKD | 12.9 | 13.06 | 12.84 | 12.9 | 12.9 | +0.08 (+0.62%) | 7,944,971 |
| 10 Dec 2009 | HKD | 13.18 | 13.18 | 12.52 | 12.82 | 12.82 | -0.06 (-0.47%) | 9,518,000 |
| 9 Dec 2009 | HKD | 13.18 | 13.18 | 12.54 | 12.88 | 12.88 | -0.32 (-2.42%) | 18,326,600 |
| 8 Dec 2009 | HKD | 13 | 13.26 | 12.9 | 13.2 | 13.2 | -0.06 (-0.45%) | 33,642,471 |
| 7 Dec 2009 | HKD | 13.56 | 13.76 | 13.22 | 13.26 | 13.26 | -0.28 (-2.07%) | 12,530,000 |
| 4 Dec 2009 | HKD | 13.96 | 14 | 13.5 | 13.54 | 13.54 | -0.36 (-2.59%) | 26,288,700 |
| 3 Dec 2009 | HKD | 14.36 | 14.36 | 13.84 | 13.9 | 13.9 | -0.34 (-2.39%) | 20,841,891 |
| 2 Dec 2009 | HKD | 14.2 | 14.58 | 14.08 | 14.24 | 14.24 | +0.2 (+1.42%) | 12,087,843 |
| 1 Dec 2009 | HKD | 14.14 | 14.16 | 13.8 | 14.04 | 14.04 | -0.1 (-0.71%) | 36,447,149 |
| 30 Nov 2009 | HKD | 13.5 | 14.28 | 13.5 | 14.14 | 14.14 | +1.06 (+8.10%) | 64,391,421 |
| 27 Nov 2009 | HKD | 13.6 | 13.76 | 12.86 | 13.08 | 13.08 | -0.9 (-6.44%) | 25,387,000 |
| 26 Nov 2009 | HKD | 14 | 14.2 | 13.7 | 13.98 | 13.98 | -0.02 (-0.14%) | 12,871,882 |
| 25 Nov 2009 | HKD | 14 | 14.1 | 13.74 | 14 | 14 | +0.22 (+1.60%) | 12,319,840 |
| 24 Nov 2009 | HKD | 13.7 | 13.84 | 13.4 | 13.78 | 13.78 | +0.2 (+1.47%) | 11,195,795 |
| 23 Nov 2009 | HKD | 13.4 | 13.8 | 13.26 | 13.58 | 13.58 | +0.28 (+2.11%) | 7,977,000 |
| 20 Nov 2009 | HKD | 13.42 | 13.7 | 13.2 | 13.3 | 13.3 | -0.22 (-1.63%) | 13,080,641 |
| 19 Nov 2009 | HKD | 13.82 | 14 | 13.48 | 13.52 | 13.52 | -0.14 (-1.02%) | 12,096,014 |
| 18 Nov 2009 | HKD | 13.18 | 13.88 | 13.18 | 13.66 | 13.66 | +0.48 (+3.64%) | 28,562,000 |
| 17 Nov 2009 | HKD | 12.26 | 13.64 | 12.26 | 13.18 | 13.18 | -0.46 (-3.37%) | 24,419,895 |
| 16 Nov 2009 | HKD | 13.84 | 14 | 13.6 | 13.64 | 13.64 | +0.3 (+2.25%) | 23,049,210 |
| 13 Nov 2009 | HKD | 13 | 13.42 | 12.88 | 13.34 | 13.34 | +0.5 (+3.89%) | 22,810,000 |
| 12 Nov 2009 | HKD | 12.7 | 13.08 | 12.54 | 12.84 | 12.84 | +0.34 (+2.72%) | 18,274,809 |
| 11 Nov 2009 | HKD | 12.46 | 12.64 | 12.22 | 12.5 | 12.5 | +0.08 (+0.64%) | 8,390,502 |
| 10 Nov 2009 | HKD | 13.2 | 13.2 | 12.2 | 12.42 | 12.42 | -0.24 (-1.90%) | 28,159,875 |
