| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Nov 2009 | HKD | 10.42 | 11.2 | 10.3 | 10.48 | 10.48 | -0.06 (-0.57%) | 57,861,496 |
| 4 Nov 2009 | HKD | 9.7 | 10.66 | 9.7 | 10.54 | 10.54 | +1.11 (+11.77%) | 66,131,564 |
| 3 Nov 2009 | HKD | 9.55 | 9.69 | 9.2 | 9.43 | 9.43 | +0.02 (+0.21%) | 20,812,297 |
| 2 Nov 2009 | HKD | 9.13 | 9.6 | 8.79 | 9.41 | 9.41 | -0.01 (-0.11%) | 15,685,231 |
| 30 Oct 2009 | HKD | 9.15 | 9.55 | 9.15 | 9.42 | 9.42 | +0.44 (+4.90%) | 18,943,511 |
| 29 Oct 2009 | HKD | 8.8 | 9.1 | 8.78 | 8.98 | 8.98 | -0.25 (-2.71%) | 28,359,415 |
| 28 Oct 2009 | HKD | 9.5 | 9.76 | 9.22 | 9.23 | 9.23 | -0.41 (-4.25%) | 20,111,463 |
| 27 Oct 2009 | HKD | 9.7 | 9.92 | 9.55 | 9.64 | 9.64 | -0.34 (-3.41%) | 17,586,973 |
| 26 Oct 2009 | HKD | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.0 (0.0%) | 0 |
| 23 Oct 2009 | HKD | 9.55 | 9.98 | 9.51 | 9.98 | 9.98 | +0.64 (+6.85%) | 30,839,642 |
| 22 Oct 2009 | HKD | 9.11 | 9.4 | 9.01 | 9.34 | 9.34 | +0.16 (+1.74%) | 18,186,243 |
| 21 Oct 2009 | HKD | 9.32 | 9.65 | 9.18 | 9.18 | 9.18 | -0.31 (-3.27%) | 22,069,345 |
| 20 Oct 2009 | HKD | 9.75 | 9.75 | 9.41 | 9.49 | 9.49 | -0.29 (-2.97%) | 17,034,562 |
| 19 Oct 2009 | HKD | 9.48 | 9.8 | 9.41 | 9.78 | 9.78 | +0.23 (+2.41%) | 11,777,092 |
| 16 Oct 2009 | HKD | 9.74 | 9.74 | 9.3 | 9.55 | 9.55 | -0.15 (-1.55%) | 16,816,246 |
| 15 Oct 2009 | HKD | 9.25 | 9.77 | 9.22 | 9.7 | 9.7 | +0.44 (+4.75%) | 38,007,072 |
| 14 Oct 2009 | HKD | 8.8 | 9.3 | 8.77 | 9.26 | 9.26 | +0.58 (+6.68%) | 28,300,444 |
| 13 Oct 2009 | HKD | 8.97 | 8.98 | 8.67 | 8.68 | 8.68 | -0.32 (-3.56%) | 19,020,135 |
| 12 Oct 2009 | HKD | 9.16 | 9.18 | 8.87 | 9 | 9 | +0.13 (+1.47%) | 9,011,425 |
| 9 Oct 2009 | HKD | 8.82 | 8.95 | 8.56 | 8.87 | 8.87 | +0.09 (+1.03%) | 25,545,397 |
| 8 Oct 2009 | HKD | 8.53 | 8.8 | 8.5 | 8.78 | 8.78 | +0.15 (+1.74%) | 17,971,655 |
| 7 Oct 2009 | HKD | 8.3 | 8.65 | 8.3 | 8.63 | 8.63 | +0.34 (+4.10%) | 26,790,575 |
| 6 Oct 2009 | HKD | 8.1 | 8.42 | 8.08 | 8.29 | 8.29 | +0.32 (+4.02%) | 20,111,710 |
| 5 Oct 2009 | HKD | 7.94 | 8 | 7.87 | 7.97 | 7.97 | +0.07 (+0.89%) | 10,476,910 |
| 2 Oct 2009 | HKD | 8 | 8 | 7.8 | 7.9 | 7.9 | -0.3 (-3.66%) | 15,477,391 |
| 1 Oct 2009 | HKD | 8.2 | 8.2 | 8.2 | 8.2 | 8.2 | 0.0 (0.0%) | 0 |
| 30 Sep 2009 | HKD | 8.1 | 8.28 | 8.06 | 8.2 | 8.2 | -0.02 (-0.24%) | 8,768,122 |
| 29 Sep 2009 | HKD | 8.22 | 8.26 | 8.16 | 8.22 | 8.22 | +0.27 (+3.40%) | 11,699,390 |
| 28 Sep 2009 | HKD | 8.11 | 8.17 | 7.93 | 7.95 | 7.95 | -0.19 (-2.33%) | 11,716,055 |
| 25 Sep 2009 | HKD | 8.1 | 8.28 | 8.03 | 8.14 | 8.14 | -0.02 (-0.25%) | 11,888,222 |
