| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2010 | HKD | 5.4 | 5.42 | 5.32 | 5.38 | 5.38 | +0.11 (+2.09%) | 23,839,812 |
| 16 Jun 2010 | HKD | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 0.0 (0.0%) | 0 |
| 15 Jun 2010 | HKD | 5.37 | 5.37 | 5.24 | 5.27 | 5.27 | -0.03 (-0.57%) | 5,902,526 |
| 14 Jun 2010 | HKD | 5.3 | 5.35 | 5.27 | 5.3 | 5.3 | +0.06 (+1.15%) | 8,428,944 |
| 11 Jun 2010 | HKD | 5.27 | 5.35 | 5.16 | 5.24 | 5.24 | +0.12 (+2.34%) | 17,117,825 |
| 10 Jun 2010 | HKD | 5.1 | 5.16 | 5 | 5.12 | 5.12 | +0.07 (+1.39%) | 7,267,000 |
| 9 Jun 2010 | HKD | 5.03 | 5.14 | 5.03 | 5.05 | 5.05 | -0.02 (-0.39%) | 5,098,000 |
| 8 Jun 2010 | HKD | 5.15 | 5.15 | 5 | 5.07 | 5.07 | 0.0 (0.0%) | 5,646,000 |
| 7 Jun 2010 | HKD | 5.02 | 5.08 | 4.9 | 5.07 | 5.07 | -0.16 (-3.06%) | 12,889,200 |
| 4 Jun 2010 | HKD | 5.2 | 5.25 | 5.13 | 5.23 | 5.23 | -0.02 (-0.38%) | 7,949,900 |
| 3 Jun 2010 | HKD | 5.25 | 5.25 | 5.19 | 5.25 | 5.25 | +0.05 (+0.96%) | 14,313,770 |
| 2 Jun 2010 | HKD | 5.24 | 5.24 | 5.12 | 5.2 | 5.2 | +0.05 (+0.97%) | 18,698,084 |
| 1 Jun 2010 | HKD | 5.23 | 5.3 | 5.12 | 5.15 | 5.15 | -0.08 (-1.53%) | 18,279,507 |
| 31 May 2010 | HKD | 5.18 | 5.26 | 5.12 | 5.23 | 5.23 | +0.11 (+2.15%) | 14,207,550 |
| 28 May 2010 | HKD | 5.3 | 5.3 | 5.1 | 5.12 | 5.12 | +0.11 (+2.20%) | 37,087,930 |
| 27 May 2010 | HKD | 4.74 | 5.24 | 4.65 | 5.01 | 5.01 | +0.2 (+4.16%) | 46,158,255 |
| 26 May 2010 | HKD | 4.45 | 4.89 | 4.45 | 4.81 | 4.81 | +0.21 (+4.57%) | 66,231,014 |
| 25 May 2010 | HKD | 4.65 | 4.7 | 4.52 | 4.6 | 4.6 | -0.11 (-2.34%) | 31,947,000 |
| 24 May 2010 | HKD | 4.36 | 4.76 | 4.34 | 4.71 | 4.71 | +0.17 (+3.74%) | 41,336,010 |
| 21 May 2010 | HKD | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.0 (0.0%) | 0 |
| 20 May 2010 | HKD | 4.6 | 4.66 | 4.24 | 4.54 | 4.54 | -0.12 (-2.58%) | 36,442,700 |
| 19 May 2010 | HKD | 4.77 | 4.77 | 4.61 | 4.66 | 4.66 | -0.15 (-3.12%) | 15,414,800 |
| 18 May 2010 | HKD | 4.82 | 4.84 | 4.65 | 4.81 | 4.81 | +0.06 (+1.26%) | 16,217,762 |
| 17 May 2010 | HKD | 4.95 | 4.95 | 4.71 | 4.75 | 4.75 | -0.2 (-4.04%) | 27,154,000 |
| 14 May 2010 | HKD | 4.9 | 4.99 | 4.9 | 4.95 | 4.95 | +0.01 (+0.20%) | 14,812,060 |
| 13 May 2010 | HKD | 4.99 | 5.07 | 4.9 | 4.94 | 4.94 | -0.08 (-1.59%) | 32,458,592 |
| 12 May 2010 | HKD | 5.06 | 5.09 | 4.86 | 5.02 | 5.02 | -0.07 (-1.38%) | 32,154,562 |
| 11 May 2010 | HKD | 5.17 | 5.21 | 5.06 | 5.09 | 5.09 | -0.01 (-0.20%) | 18,338,000 |
| 10 May 2010 | HKD | 4.95 | 5.12 | 4.95 | 5.1 | 5.1 | +0.08 (+1.59%) | 30,913,614 |
| 7 May 2010 | HKD | 4.8 | 5.08 | 4.8 | 5.02 | 5.02 | -0.09 (-1.76%) | 37,612,221 |
