| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Nov 2009 | HKD | 6.28 | 6.44 | 6.27 | 6.36 | 6.36 | +0.16 (+2.58%) | 20,354,000 |
| 3 Nov 2009 | HKD | 6.27 | 6.3 | 6.18 | 6.2 | 6.2 | -0.07 (-1.12%) | 7,716,750 |
| 2 Nov 2009 | HKD | 6.2 | 6.29 | 6.13 | 6.27 | 6.27 | +0.02 (+0.32%) | 13,975,450 |
| 30 Oct 2009 | HKD | 6.26 | 6.35 | 6.24 | 6.25 | 6.25 | +0.09 (+1.46%) | 23,870,500 |
| 29 Oct 2009 | HKD | 6.24 | 6.28 | 6.1 | 6.16 | 6.16 | -0.22 (-3.45%) | 39,173,879 |
| 28 Oct 2009 | HKD | 6.5 | 6.5 | 6.38 | 6.38 | 6.38 | -0.15 (-2.30%) | 23,048,840 |
| 27 Oct 2009 | HKD | 6.5 | 6.56 | 6.47 | 6.53 | 6.53 | -0.04 (-0.61%) | 20,220,000 |
| 26 Oct 2009 | HKD | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | 0.0 (0.0%) | 0 |
| 23 Oct 2009 | HKD | 6.57 | 6.65 | 6.53 | 6.57 | 6.57 | +0.04 (+0.61%) | 18,978,029 |
| 22 Oct 2009 | HKD | 6.51 | 6.58 | 6.45 | 6.53 | 6.53 | -0.03 (-0.46%) | 22,381,801 |
| 21 Oct 2009 | HKD | 6.51 | 6.72 | 6.51 | 6.56 | 6.56 | 0.0 (0.0%) | 33,756,047 |
| 20 Oct 2009 | HKD | 6.58 | 6.69 | 6.55 | 6.56 | 6.56 | -0.06 (-0.91%) | 23,565,859 |
| 19 Oct 2009 | HKD | 6.51 | 6.66 | 6.49 | 6.62 | 6.62 | +0.11 (+1.69%) | 18,992,770 |
| 16 Oct 2009 | HKD | 6.65 | 6.68 | 6.47 | 6.51 | 6.51 | -0.15 (-2.25%) | 39,445,000 |
| 15 Oct 2009 | HKD | 6.83 | 6.84 | 6.63 | 6.66 | 6.66 | -0.04 (-0.60%) | 26,325,580 |
| 14 Oct 2009 | HKD | 6.65 | 6.74 | 6.61 | 6.7 | 6.7 | +0.11 (+1.67%) | 17,867,000 |
| 13 Oct 2009 | HKD | 6.59 | 6.66 | 6.57 | 6.59 | 6.59 | -0.01 (-0.15%) | 20,149,580 |
| 12 Oct 2009 | HKD | 6.66 | 6.71 | 6.59 | 6.6 | 6.6 | +0.01 (+0.15%) | 14,920,760 |
| 9 Oct 2009 | HKD | 6.72 | 6.72 | 6.55 | 6.59 | 6.59 | -0.04 (-0.60%) | 33,461,000 |
| 8 Oct 2009 | HKD | 6.64 | 6.74 | 6.6 | 6.63 | 6.63 | +0.04 (+0.61%) | 23,975,221 |
| 7 Oct 2009 | HKD | 6.62 | 6.72 | 6.55 | 6.59 | 6.59 | -0.04 (-0.60%) | 46,887,000 |
| 6 Oct 2009 | HKD | 6.4 | 6.67 | 6.4 | 6.63 | 6.63 | +0.21 (+3.27%) | 21,741,400 |
| 5 Oct 2009 | HKD | 6.5 | 6.5 | 6.27 | 6.42 | 6.42 | -0.04 (-0.62%) | 24,969,500 |
| 2 Oct 2009 | HKD | 6.36 | 6.48 | 6.36 | 6.46 | 6.46 | -0.2 (-3.00%) | 25,041,500 |
| 1 Oct 2009 | HKD | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 0.0 (0.0%) | 0 |
| 30 Sep 2009 | HKD | 6.66 | 6.75 | 6.57 | 6.66 | 6.66 | -0.09 (-1.33%) | 18,561,000 |
| 29 Sep 2009 | HKD | 6.85 | 6.85 | 6.73 | 6.75 | 6.75 | +0.05 (+0.75%) | 11,432,620 |
| 28 Sep 2009 | HKD | 6.84 | 6.84 | 6.68 | 6.7 | 6.7 | -0.14 (-2.05%) | 10,200,850 |
| 25 Sep 2009 | HKD | 6.8 | 6.93 | 6.72 | 6.84 | 6.84 | -0.01 (-0.15%) | 15,451,200 |
| 24 Sep 2009 | HKD | 6.98 | 6.98 | 6.79 | 6.85 | 6.85 | -0.13 (-1.86%) | 22,302,100 |
