| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Dec 2009 | HKD | 2.88 | 2.96 | 2.85 | 2.94 | 2.6727 | +0.04 (+1.38%) | 2,087,800 |
| 30 Dec 2009 | HKD | 2.87 | 2.9 | 2.84 | 2.9 | 2.6364 | +0.03 (+1.05%) | 1,023,000 |
| 29 Dec 2009 | HKD | 2.9 | 2.92 | 2.87 | 2.87 | 2.6091 | -0.01 (-0.35%) | 2,857,800 |
| 28 Dec 2009 | HKD | 2.91 | 2.93 | 2.85 | 2.88 | 2.6182 | -0.06 (-2.04%) | 3,394,600 |
| 25 Dec 2009 | HKD | 2.94 | 2.94 | 2.94 | 2.94 | 2.6727 | 0.0 (0.0%) | 0 |
| 24 Dec 2009 | HKD | 2.95 | 3.03 | 2.9 | 2.94 | 2.6727 | -0.03 (-1.01%) | 6,995,999 |
| 23 Dec 2009 | HKD | 2.95 | 3 | 2.89 | 2.97 | 2.7 | +0.06 (+2.06%) | 13,063,599 |
| 22 Dec 2009 | HKD | 2.98 | 3.03 | 2.88 | 2.91 | 2.6455 | -0.07 (-2.35%) | 2,517,489 |
| 21 Dec 2009 | HKD | 2.93 | 3 | 2.85 | 2.98 | 2.7091 | +0.07 (+2.41%) | 2,734,600 |
| 18 Dec 2009 | HKD | 2.89 | 3.16 | 2.74 | 2.91 | 2.6455 | +0.02 (+0.69%) | 10,045,199 |
| 17 Dec 2009 | HKD | 2.78 | 3.03 | 2.78 | 2.89 | 2.6273 | +0.16 (+5.86%) | 6,693,738 |
| 16 Dec 2009 | HKD | 2.92 | 2.92 | 2.73 | 2.73 | 2.4818 | -0.22 (-7.46%) | 8,839,599 |
| 15 Dec 2009 | HKD | 3.01 | 3.01 | 2.84 | 2.95 | 2.6818 | -0.07 (-2.32%) | 85,483,363 |
| 14 Dec 2009 | HKD | 2.86 | 3.03 | 2.76 | 3.02 | 2.7455 | +0.15 (+5.23%) | 9,871,784 |
| 11 Dec 2009 | HKD | 2.98 | 2.98 | 2.76 | 2.87 | 2.6091 | -0.07 (-2.38%) | 8,643,799 |
| 10 Dec 2009 | HKD | 3.12 | 3.15 | 2.93 | 2.94 | 2.6727 | -0.12 (-3.92%) | 53,700,895 |
| 9 Dec 2009 | HKD | 3.1 | 3.15 | 3.01 | 3.06 | 2.7818 | -0.04 (-1.29%) | 21,023,748 |
| 8 Dec 2009 | HKD | 3.04 | 3.18 | 3 | 3.1 | 2.8182 | +0.1 (+3.33%) | 28,604,397 |
| 7 Dec 2009 | HKD | 3.02 | 3.09 | 2.97 | 3 | 2.7273 | +0.01 (+0.33%) | 6,463,599 |
| 4 Dec 2009 | HKD | 3.04 | 3.07 | 2.91 | 2.99 | 2.7182 | -0.05 (-1.64%) | 4,252,600 |
| 3 Dec 2009 | HKD | 3.06 | 3.08 | 3 | 3.04 | 2.7636 | -0.03 (-0.98%) | 5,499,999 |
| 2 Dec 2009 | HKD | 3 | 3.11 | 2.99 | 3.07 | 2.7909 | +0.12 (+4.07%) | 14,510,231 |
| 1 Dec 2009 | HKD | 3 | 3.01 | 2.9 | 2.95 | 2.6818 | -0.04 (-1.34%) | 5,913,599 |
| 30 Nov 2009 | HKD | 2.89 | 3.01 | 2.84 | 2.99 | 2.7182 | +0.15 (+5.28%) | 5,455,449 |
| 27 Nov 2009 | HKD | 2.93 | 2.93 | 2.8 | 2.84 | 2.5818 | -0.11 (-3.73%) | 5,560,499 |
| 26 Nov 2009 | HKD | 2.97 | 2.99 | 2.94 | 2.95 | 2.6818 | -0.01 (-0.34%) | 2,145,000 |
| 25 Nov 2009 | HKD | 2.94 | 2.98 | 2.87 | 2.96 | 2.6909 | +0.11 (+3.86%) | 9,264,199 |
| 24 Nov 2009 | HKD | 3 | 3.02 | 2.84 | 2.85 | 2.5909 | -0.11 (-3.72%) | 24,835,798 |
| 23 Nov 2009 | HKD | 2.84 | 2.97 | 2.77 | 2.96 | 2.6909 | +0.17 (+6.09%) | 12,863,399 |
| 20 Nov 2009 | HKD | 2.85 | 2.96 | 2.74 | 2.79 | 2.5364 | -0.11 (-3.79%) | 17,155,598 |
