| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Dec 2009 | HKD | 1.2499 | 1.28 | 1.11 | 1.18 | 1.0022 | -0.04 (-3.28%) | 2,849,228 |
| 30 Dec 2009 | HKD | 1.06 | 1.26 | 1.06 | 1.22 | 1.0362 | +0.19 (+18.45%) | 6,828,729 |
| 29 Dec 2009 | HKD | 1.05 | 1.05 | 1.0201 | 1.03 | 0.8748 | -0.03 (-2.83%) | 223,700 |
| 28 Dec 2009 | HKD | 1.08 | 1.1 | 1.05 | 1.06 | 0.9003 | -0.04 (-3.64%) | 141,284 |
| 25 Dec 2009 | HKD | 1.1 | 1.1 | 1.1 | 1.1 | 0.9343 | 0.0 (0.0%) | 0 |
| 24 Dec 2009 | HKD | 1.14 | 1.14 | 1.1 | 1.1 | 0.9343 | -0.01 (-0.90%) | 323,776 |
| 23 Dec 2009 | HKD | 0.98 | 1.15 | 0.98 | 1.11 | 0.9428 | +0.09 (+8.81%) | 612,231 |
| 22 Dec 2009 | HKD | 1.08 | 1.08 | 1.0201 | 1.0201 | 0.8664 | +0.01 (+1%) | 329,663 |
| 21 Dec 2009 | HKD | 1.08 | 1.08 | 1.01 | 1.01 | 0.8578 | -0.04 (-3.81%) | 117,737 |
| 18 Dec 2009 | HKD | 1 | 1.05 | 0.9601 | 1.05 | 0.8918 | 0.0 (0.0%) | 1,047,857 |
| 17 Dec 2009 | HKD | 1.12 | 1.12 | 1.03 | 1.05 | 0.8918 | -0.07 (-6.25%) | 400,305 |
| 16 Dec 2009 | HKD | 1.15 | 1.15 | 1.1 | 1.12 | 0.9513 | -0.03 (-2.61%) | 372,048 |
| 15 Dec 2009 | HKD | 1.14 | 1.16 | 1.14 | 1.15 | 0.9768 | -0.05 (-4.16%) | 270,794 |
| 14 Dec 2009 | HKD | 1.1999 | 1.2401 | 1.18 | 1.1999 | 1.0191 | 0.0 (0.0%) | 364,984 |
| 11 Dec 2009 | HKD | 1.1999 | 1.2901 | 1.17 | 1.1999 | 1.0191 | 0.0 (0.0%) | 612,231 |
| 10 Dec 2009 | HKD | 1.3199 | 1.3199 | 1.1901 | 1.1999 | 1.0191 | -0.1 (-7.70%) | 2,025,071 |
| 9 Dec 2009 | HKD | 1.26 | 1.3601 | 1.26 | 1.3 | 1.1042 | +0.02 (+1.56%) | 2,437,150 |
| 8 Dec 2009 | HKD | 1.2499 | 1.33 | 1.2499 | 1.28 | 1.0872 | +0.02 (+1.59%) | 1,954,429 |
| 7 Dec 2009 | HKD | 1.3 | 1.3199 | 1.2499 | 1.26 | 1.0702 | -0.04 (-3.08%) | 1,436,388 |
| 4 Dec 2009 | HKD | 1.2699 | 1.3199 | 1.26 | 1.3 | 1.1042 | 0.0 (0.0%) | 1,342,198 |
| 3 Dec 2009 | HKD | 1.2699 | 1.33 | 1.2699 | 1.3 | 1.1042 | +0.05 (+4.01%) | 2,331,187 |
| 2 Dec 2009 | HKD | 1.1 | 1.3899 | 1.1 | 1.2499 | 1.0616 | +0.11 (+9.64%) | 9,042,179 |
| 1 Dec 2009 | HKD | 1.14 | 1.1901 | 1.08 | 1.14 | 0.9683 | 0.0 (0.0%) | 1,942,656 |
| 30 Nov 2009 | HKD | 1.03 | 1.15 | 1 | 1.14 | 0.9683 | +0.2 (+21.28%) | 1,966,203 |
| 27 Nov 2009 | HKD | 0.99 | 0.99 | 0.92 | 0.94 | 0.7984 | -0.09 (-8.74%) | 812,383 |
| 26 Nov 2009 | HKD | 1.05 | 1.15 | 1 | 1.03 | 0.8748 | -0.09 (-8.04%) | 1,475,541 |
| 25 Nov 2009 | HKD | 1.15 | 1.15 | 1.05 | 1.12 | 0.9513 | -0.03 (-2.61%) | 835,931 |
| 24 Nov 2009 | HKD | 1.22 | 1.22 | 1.14 | 1.15 | 0.9768 | -0.04 (-3.37%) | 235,473 |
| 23 Nov 2009 | HKD | 1.2499 | 1.2499 | 1.18 | 1.1901 | 1.0108 | -0.02 (-1.64%) | 506,268 |
| 20 Nov 2009 | HKD | 1.23 | 1.2401 | 1.1901 | 1.21 | 1.0277 | -0.08 (-6.21%) | 1,385,172 |
