| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2009 | HKD | 11.5 | 11.5 | 10.76 | 10.92 | 10.92 | -0.22 (-1.97%) | 24,261,616 |
| 16 Dec 2009 | HKD | 11.42 | 11.7 | 10.9 | 11.14 | 11.14 | -0.3 (-2.62%) | 23,076,928 |
| 15 Dec 2009 | HKD | 11.2 | 11.54 | 11.08 | 11.44 | 11.44 | +0.4 (+3.62%) | 21,197,273 |
| 14 Dec 2009 | HKD | 10.64 | 11.34 | 10.62 | 11.04 | 11.04 | +0.26 (+2.41%) | 29,272,505 |
| 11 Dec 2009 | HKD | 10.9 | 11.08 | 10.6 | 10.78 | 10.78 | -0.18 (-1.64%) | 37,878,970 |
| 10 Dec 2009 | HKD | 11.5 | 11.74 | 10.88 | 10.96 | 10.96 | -0.74 (-6.32%) | 63,807,340 |
| 9 Dec 2009 | HKD | 12.32 | 12.38 | 11.5 | 11.7 | 11.7 | -0.58 (-4.72%) | 27,828,886 |
| 8 Dec 2009 | HKD | 12 | 12.36 | 11.84 | 12.28 | 12.28 | +0.42 (+3.54%) | 25,084,597 |
| 7 Dec 2009 | HKD | 11.7 | 12.16 | 11.7 | 11.86 | 11.86 | -0.16 (-1.33%) | 24,589,342 |
| 4 Dec 2009 | HKD | 11.9 | 12.14 | 11.76 | 12.02 | 12.02 | -0.06 (-0.50%) | 22,024,013 |
| 3 Dec 2009 | HKD | 12.5 | 12.52 | 11.88 | 12.08 | 12.08 | -0.28 (-2.27%) | 31,880,695 |
| 2 Dec 2009 | HKD | 12.26 | 12.54 | 11.98 | 12.36 | 12.36 | +0.1 (+0.82%) | 35,756,455 |
| 1 Dec 2009 | HKD | 12 | 12.64 | 11.7 | 12.26 | 12.26 | +0.4 (+3.37%) | 36,126,492 |
| 30 Nov 2009 | HKD | 11.4 | 12.1 | 11.28 | 11.86 | 11.86 | +0.92 (+8.41%) | 59,249,488 |
| 27 Nov 2009 | HKD | 10.5 | 11.34 | 10.4 | 10.94 | 10.94 | -0.02 (-0.18%) | 39,619,027 |
| 26 Nov 2009 | HKD | 11.14 | 11.26 | 10.74 | 10.96 | 10.96 | -0.4 (-3.52%) | 37,330,748 |
| 25 Nov 2009 | HKD | 11.54 | 11.64 | 11.06 | 11.36 | 11.36 | -0.16 (-1.39%) | 47,564,625 |
| 24 Nov 2009 | HKD | 12 | 12.16 | 11.48 | 11.52 | 11.52 | -0.72 (-5.88%) | 31,677,192 |
| 23 Nov 2009 | HKD | 12.22 | 12.5 | 12.02 | 12.24 | 12.24 | +0.04 (+0.33%) | 11,166,853 |
| 20 Nov 2009 | HKD | 12 | 12.7 | 11.68 | 12.2 | 12.2 | 0.0 (0.0%) | 21,819,738 |
| 19 Nov 2009 | HKD | 12.46 | 12.46 | 12.04 | 12.2 | 12.2 | -0.46 (-3.63%) | 14,774,854 |
| 18 Nov 2009 | HKD | 12.1 | 12.76 | 12.1 | 12.66 | 12.66 | +0.26 (+2.10%) | 18,186,980 |
| 17 Nov 2009 | HKD | 12.2 | 12.48 | 12.04 | 12.4 | 12.4 | +0.42 (+3.51%) | 18,028,400 |
| 16 Nov 2009 | HKD | 11.72 | 12.12 | 11.5 | 11.98 | 11.98 | +0.26 (+2.22%) | 31,050,328 |
| 13 Nov 2009 | HKD | 11.64 | 11.98 | 11.42 | 11.72 | 11.72 | -0.26 (-2.17%) | 22,247,380 |
| 12 Nov 2009 | HKD | 12.06 | 12.18 | 11.66 | 11.98 | 11.98 | -0.06 (-0.50%) | 24,122,495 |
| 11 Nov 2009 | HKD | 11.8 | 12.2 | 11.68 | 12.04 | 12.04 | +0.38 (+3.26%) | 16,490,372 |
| 10 Nov 2009 | HKD | 11.14 | 11.8 | 11.14 | 11.66 | 11.66 | +0.6 (+5.42%) | 18,836,400 |
| 9 Nov 2009 | HKD | 11 | 11.14 | 10.9 | 11.06 | 11.06 | +0.18 (+1.65%) | 19,979,180 |
| 6 Nov 2009 | HKD | 11 | 11.2 | 10.72 | 10.88 | 10.88 | +0.4 (+3.82%) | 29,225,604 |
