| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Nov 2009 | HKD | 3.01 | 3.01 | 2.89 | 2.9 | 2.6364 | -0.09 (-3.01%) | 13,831,399 |
| 18 Nov 2009 | HKD | 3.09 | 3.12 | 2.98 | 2.99 | 2.7182 | -0.11 (-3.55%) | 10,850,399 |
| 17 Nov 2009 | HKD | 3.2 | 3.2 | 3.05 | 3.1 | 2.8182 | -0.06 (-1.90%) | 16,353,698 |
| 16 Nov 2009 | HKD | 3 | 3.2 | 3 | 3.16 | 2.8727 | +0.19 (+6.40%) | 19,056,398 |
| 13 Nov 2009 | HKD | 3.02 | 3.03 | 2.93 | 2.97 | 2.7 | -0.08 (-2.62%) | 11,899,799 |
| 12 Nov 2009 | HKD | 2.96 | 3.09 | 2.91 | 3.05 | 2.7727 | +0.13 (+4.45%) | 12,647,799 |
| 11 Nov 2009 | HKD | 2.99 | 2.99 | 2.89 | 2.92 | 2.6545 | -0.03 (-1.02%) | 8,617,399 |
| 10 Nov 2009 | HKD | 2.85 | 3 | 2.82 | 2.95 | 2.6818 | +0.12 (+4.24%) | 20,221,298 |
| 9 Nov 2009 | HKD | 2.78 | 2.85 | 2.78 | 2.83 | 2.5727 | +0.05 (+1.80%) | 10,056,199 |
| 6 Nov 2009 | HKD | 2.72 | 2.84 | 2.72 | 2.78 | 2.5273 | +0.1 (+3.73%) | 11,016,499 |
| 5 Nov 2009 | HKD | 2.63 | 2.71 | 2.63 | 2.68 | 2.4364 | +0.04 (+1.52%) | 7,339,199 |
| 4 Nov 2009 | HKD | 2.63 | 2.67 | 2.6 | 2.64 | 2.4 | +0.08 (+3.13%) | 5,334,999 |
| 3 Nov 2009 | HKD | 2.57 | 2.69 | 2.53 | 2.56 | 2.3273 | +0.06 (+2.40%) | 7,247,679 |
| 2 Nov 2009 | HKD | 2.52 | 2.55 | 2.43 | 2.5 | 2.2727 | -0.05 (-1.96%) | 7,241,849 |
| 30 Oct 2009 | HKD | 2.59 | 2.6 | 2.55 | 2.55 | 2.3182 | +0.02 (+0.79%) | 1,282,930 |
| 29 Oct 2009 | HKD | 2.52 | 2.58 | 2.43 | 2.53 | 2.3 | -0.05 (-1.94%) | 12,646,699 |
| 28 Oct 2009 | HKD | 2.68 | 2.7 | 2.52 | 2.58 | 2.3455 | -0.1 (-3.73%) | 4,613,401 |
| 27 Oct 2009 | HKD | 2.68 | 2.73 | 2.65 | 2.68 | 2.4364 | -0.03 (-1.11%) | 4,094,200 |
| 26 Oct 2009 | HKD | 2.71 | 2.71 | 2.71 | 2.71 | 2.4636 | 0.0 (0.0%) | 0 |
| 23 Oct 2009 | HKD | 2.7 | 2.75 | 2.67 | 2.71 | 2.4636 | +0.04 (+1.50%) | 7,963,999 |
| 22 Oct 2009 | HKD | 2.65 | 2.68 | 2.59 | 2.67 | 2.4273 | -0.01 (-0.37%) | 21,403,798 |
| 21 Oct 2009 | HKD | 2.6 | 2.74 | 2.6 | 2.68 | 2.4364 | +0.06 (+2.29%) | 28,850,797 |
| 20 Oct 2009 | HKD | 2.62 | 2.65 | 2.53 | 2.62 | 2.3818 | +0.05 (+1.95%) | 20,055,198 |
| 19 Oct 2009 | HKD | 2.69 | 2.71 | 2.55 | 2.57 | 2.3364 | -0.09 (-3.38%) | 9,012,299 |
| 16 Oct 2009 | HKD | 2.71 | 2.72 | 2.63 | 2.66 | 2.4182 | -0.06 (-2.21%) | 36,935,796 |
| 15 Oct 2009 | HKD | 2.67 | 2.75 | 2.61 | 2.72 | 2.4727 | +0.12 (+4.62%) | 26,102,998 |
| 14 Oct 2009 | HKD | 2.51 | 2.65 | 2.5 | 2.6 | 2.3636 | +0.1 (+4%) | 11,597,211 |
| 13 Oct 2009 | HKD | 2.5 | 2.53 | 2.46 | 2.5 | 2.2727 | 0.0 (0.0%) | 22,345,398 |
| 12 Oct 2009 | HKD | 2.53 | 2.53 | 2.44 | 2.5 | 2.2727 | -0.03 (-1.19%) | 6,596,918 |
| 9 Oct 2009 | HKD | 2.48 | 2.55 | 2.39 | 2.53 | 2.3 | +0.09 (+3.69%) | 37,131,596 |
