| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2010 | HKD | 10.4 | 10.5 | 10.1 | 10.22 | 10.22 | +0.12 (+1.19%) | 28,214,893 |
| 27 Jan 2010 | HKD | 10.04 | 10.46 | 9.6 | 10.1 | 10.1 | +0.32 (+3.27%) | 36,084,063 |
| 26 Jan 2010 | HKD | 10.34 | 10.4 | 9.63 | 9.78 | 9.78 | -0.64 (-6.14%) | 32,402,298 |
| 25 Jan 2010 | HKD | 10 | 10.48 | 9.92 | 10.42 | 10.42 | +0.12 (+1.17%) | 18,159,199 |
| 22 Jan 2010 | HKD | 10.2 | 10.4 | 9.78 | 10.3 | 10.3 | -0.3 (-2.83%) | 56,389,902 |
| 21 Jan 2010 | HKD | 11 | 11 | 10.56 | 10.6 | 10.6 | -0.4 (-3.64%) | 20,938,198 |
| 20 Jan 2010 | HKD | 11.26 | 11.3 | 10.8 | 11 | 11 | -0.18 (-1.61%) | 20,338,532 |
| 19 Jan 2010 | HKD | 11.08 | 11.28 | 11 | 11.18 | 11.18 | +0.36 (+3.33%) | 21,072,728 |
| 18 Jan 2010 | HKD | 10.5 | 10.94 | 10.46 | 10.82 | 10.82 | +0.3 (+2.85%) | 20,696,172 |
| 15 Jan 2010 | HKD | 10.9 | 10.92 | 10.42 | 10.52 | 10.52 | -0.18 (-1.68%) | 36,821,378 |
| 14 Jan 2010 | HKD | 11 | 11.32 | 10.62 | 10.7 | 10.7 | -0.26 (-2.37%) | 30,569,582 |
| 13 Jan 2010 | HKD | 11.1 | 11.22 | 10.8 | 10.96 | 10.96 | -0.52 (-4.53%) | 28,093,522 |
| 12 Jan 2010 | HKD | 11.52 | 11.7 | 11.3 | 11.48 | 11.48 | -0.12 (-1.03%) | 24,081,549 |
| 11 Jan 2010 | HKD | 12 | 12.04 | 11.58 | 11.6 | 11.6 | -0.3 (-2.52%) | 17,147,859 |
| 8 Jan 2010 | HKD | 11.66 | 12 | 11.44 | 11.9 | 11.9 | +0.24 (+2.06%) | 24,282,081 |
| 7 Jan 2010 | HKD | 12.24 | 12.24 | 11.58 | 11.66 | 11.66 | -0.38 (-3.16%) | 17,874,427 |
| 6 Jan 2010 | HKD | 12.46 | 12.5 | 11.94 | 12.04 | 12.04 | -0.3 (-2.43%) | 23,822,497 |
| 5 Jan 2010 | HKD | 12.06 | 12.42 | 11.96 | 12.34 | 12.34 | +0.38 (+3.18%) | 37,181,401 |
| 4 Jan 2010 | HKD | 11.28 | 12.04 | 11.18 | 11.96 | 11.96 | +0.78 (+6.98%) | 32,931,689 |
| 1 Jan 2010 | HKD | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 0.0 (0.0%) | 0 |
| 31 Dec 2009 | HKD | 11.2 | 11.2 | 11.04 | 11.18 | 11.18 | +0.14 (+1.27%) | 4,937,417 |
| 30 Dec 2009 | HKD | 11.2 | 11.2 | 10.88 | 11.04 | 11.04 | -0.14 (-1.25%) | 9,982,724 |
| 29 Dec 2009 | HKD | 11.24 | 11.3 | 10.88 | 11.18 | 11.18 | +0.16 (+1.45%) | 8,592,743 |
| 28 Dec 2009 | HKD | 11.24 | 11.4 | 10.98 | 11.02 | 11.02 | -0.18 (-1.61%) | 9,092,474 |
| 25 Dec 2009 | HKD | 11.2 | 11.2 | 11.2 | 11.2 | 11.2 | 0.0 (0.0%) | 0 |
| 24 Dec 2009 | HKD | 10.9 | 11.28 | 10.8 | 11.2 | 11.2 | +0.48 (+4.48%) | 13,610,464 |
| 23 Dec 2009 | HKD | 10.98 | 11 | 10.5 | 10.72 | 10.72 | 0.0 (0.0%) | 13,005,911 |
| 22 Dec 2009 | HKD | 10.4 | 10.8 | 10.4 | 10.72 | 10.72 | +0.54 (+5.30%) | 24,273,860 |
| 21 Dec 2009 | HKD | 10.6 | 10.6 | 10.04 | 10.18 | 10.18 | -0.46 (-4.32%) | 23,442,036 |
| 18 Dec 2009 | HKD | 10.74 | 10.78 | 10.34 | 10.64 | 10.64 | -0.28 (-2.56%) | 17,421,166 |
