| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Nov 2009 | HKD | 4.35 | 4.36 | 4.28 | 4.34 | 4.34 | +0.02 (+0.46%) | 5,482,914 |
| 18 Nov 2009 | HKD | 4.46 | 4.49 | 4.26 | 4.32 | 4.32 | -0.04 (-0.92%) | 11,509,856 |
| 17 Nov 2009 | HKD | 4.33 | 4.43 | 4.27 | 4.36 | 4.36 | +0.06 (+1.40%) | 8,281,644 |
| 16 Nov 2009 | HKD | 4.24 | 4.3 | 4.2 | 4.3 | 4.3 | +0.09 (+2.14%) | 14,017,178 |
| 13 Nov 2009 | HKD | 4.28 | 4.28 | 4.18 | 4.21 | 4.21 | -0.03 (-0.71%) | 11,489,454 |
| 12 Nov 2009 | HKD | 4.34 | 4.34 | 4.22 | 4.24 | 4.24 | -0.07 (-1.62%) | 5,939,347 |
| 11 Nov 2009 | HKD | 4.25 | 4.32 | 4.2 | 4.31 | 4.31 | +0.06 (+1.41%) | 8,349,894 |
| 10 Nov 2009 | HKD | 4.25 | 4.26 | 4.2 | 4.25 | 4.25 | +0.05 (+1.19%) | 4,499,330 |
| 9 Nov 2009 | HKD | 4.29 | 4.29 | 4.19 | 4.2 | 4.2 | -0.06 (-1.41%) | 3,338,493 |
| 6 Nov 2009 | HKD | 4.28 | 4.29 | 4.22 | 4.26 | 4.26 | +0.03 (+0.71%) | 4,990,940 |
| 5 Nov 2009 | HKD | 4.2 | 4.25 | 4.11 | 4.23 | 4.23 | -0.06 (-1.40%) | 8,889,290 |
| 4 Nov 2009 | HKD | 4.13 | 4.34 | 4.13 | 4.29 | 4.29 | +0.16 (+3.87%) | 11,714,845 |
| 3 Nov 2009 | HKD | 4.1 | 4.15 | 4.08 | 4.13 | 4.13 | -0.04 (-0.96%) | 8,808,030 |
| 2 Nov 2009 | HKD | 4.19 | 4.2 | 4.12 | 4.17 | 4.17 | -0.01 (-0.24%) | 4,428,591 |
| 30 Oct 2009 | HKD | 4.14 | 4.26 | 4.06 | 4.18 | 4.18 | +0.04 (+0.97%) | 11,262,744 |
| 29 Oct 2009 | HKD | 4.2 | 4.24 | 4.11 | 4.14 | 4.14 | -0.13 (-3.04%) | 7,873,129 |
| 28 Oct 2009 | HKD | 4.29 | 4.33 | 4.21 | 4.27 | 4.27 | -0.03 (-0.70%) | 3,718,315 |
| 27 Oct 2009 | HKD | 4.3 | 4.36 | 4.2 | 4.3 | 4.3 | +0.05 (+1.18%) | 7,331,047 |
| 26 Oct 2009 | HKD | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 0.0 (0.0%) | 0 |
| 23 Oct 2009 | HKD | 4.48 | 4.48 | 4.25 | 4.25 | 4.25 | -0.15 (-3.41%) | 13,340,854 |
| 22 Oct 2009 | HKD | 4.51 | 4.51 | 4.38 | 4.4 | 4.4 | -0.11 (-2.44%) | 5,282,450 |
| 21 Oct 2009 | HKD | 4.5 | 4.53 | 4.47 | 4.51 | 4.51 | +0.03 (+0.67%) | 13,337,134 |
| 20 Oct 2009 | HKD | 4.38 | 4.5 | 4.38 | 4.48 | 4.48 | +0.1 (+2.28%) | 4,360,828 |
| 19 Oct 2009 | HKD | 4.42 | 4.42 | 4.35 | 4.38 | 4.38 | 0.0 (0.0%) | 4,174,276 |
| 16 Oct 2009 | HKD | 4.58 | 4.58 | 4.33 | 4.38 | 4.38 | -0.15 (-3.31%) | 3,184,862 |
| 15 Oct 2009 | HKD | 4.52 | 4.54 | 4.48 | 4.53 | 4.53 | +0.08 (+1.80%) | 8,635,888 |
| 14 Oct 2009 | HKD | 4.33 | 4.45 | 4.32 | 4.45 | 4.45 | +0.15 (+3.49%) | 8,313,364 |
| 13 Oct 2009 | HKD | 4.29 | 4.3 | 4.25 | 4.3 | 4.3 | +0.05 (+1.18%) | 2,666,049 |
| 12 Oct 2009 | HKD | 4.3 | 4.3 | 4.24 | 4.25 | 4.25 | -0.03 (-0.70%) | 1,216,585 |
| 9 Oct 2009 | HKD | 4.26 | 4.31 | 4.24 | 4.28 | 4.28 | +0.02 (+0.47%) | 5,445,337 |
