| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Dec 2009 | HKD | 7.18 | 7.21 | 7.1 | 7.19 | 6.6481 | +0.12 (+1.70%) | 2,531,857 |
| 30 Dec 2009 | HKD | 7.25 | 7.25 | 7.01 | 7.07 | 6.5372 | -0.12 (-1.67%) | 4,820,372 |
| 29 Dec 2009 | HKD | 7.3 | 7.3 | 7.12 | 7.19 | 6.6481 | -0.01 (-0.14%) | 2,097,758 |
| 28 Dec 2009 | HKD | 7.25 | 7.31 | 7.12 | 7.2 | 6.6574 | -0.06 (-0.83%) | 3,787,637 |
| 25 Dec 2009 | HKD | 7.26 | 7.26 | 7.26 | 7.26 | 6.7128 | 0.0 (0.0%) | 0 |
| 24 Dec 2009 | HKD | 7.34 | 7.34 | 7.18 | 7.26 | 6.7128 | -0.02 (-0.27%) | 3,764,216 |
| 23 Dec 2009 | HKD | 7.2 | 7.3 | 7.06 | 7.28 | 6.7313 | +0.19 (+2.68%) | 4,086,787 |
| 22 Dec 2009 | HKD | 7.09 | 7.15 | 6.95 | 7.09 | 6.5556 | +0.12 (+1.72%) | 7,207,284 |
| 21 Dec 2009 | HKD | 7.2 | 7.2 | 6.88 | 6.97 | 6.4447 | -0.23 (-3.19%) | 9,601,869 |
| 18 Dec 2009 | HKD | 7.1 | 7.22 | 7.07 | 7.2 | 6.6574 | -0.04 (-0.55%) | 8,113,534 |
| 17 Dec 2009 | HKD | 7.42 | 7.44 | 7.24 | 7.24 | 6.6943 | -0.16 (-2.16%) | 4,533,840 |
| 16 Dec 2009 | HKD | 7.4 | 7.47 | 7.27 | 7.4 | 6.8423 | -0.09 (-1.20%) | 5,389,335 |
| 15 Dec 2009 | HKD | 7.6 | 7.6 | 7.43 | 7.49 | 6.9255 | -0.11 (-1.45%) | 6,602,078 |
| 14 Dec 2009 | HKD | 7.46 | 7.74 | 7.4 | 7.6 | 7.0272 | +0.09 (+1.20%) | 6,412,947 |
| 11 Dec 2009 | HKD | 7.4 | 7.54 | 7.36 | 7.51 | 6.944 | +0.16 (+2.18%) | 12,294,009 |
| 10 Dec 2009 | HKD | 7.48 | 7.48 | 7.12 | 7.35 | 6.796 | -0.01 (-0.14%) | 18,750,478 |
| 9 Dec 2009 | HKD | 7.66 | 7.66 | 7.27 | 7.36 | 6.8053 | -0.38 (-4.91%) | 12,805,758 |
| 8 Dec 2009 | HKD | 7.92 | 7.98 | 7.67 | 7.74 | 7.1567 | -0.19 (-2.40%) | 7,755,692 |
| 7 Dec 2009 | HKD | 7.97 | 8 | 7.75 | 7.93 | 7.3323 | -0.06 (-0.75%) | 5,706,926 |
| 4 Dec 2009 | HKD | 8.15 | 8.3 | 7.96 | 7.99 | 7.3878 | -0.13 (-1.60%) | 7,427,566 |
| 3 Dec 2009 | HKD | 8 | 8.2 | 7.95 | 8.12 | 7.508 | +0.23 (+2.92%) | 11,308,915 |
| 2 Dec 2009 | HKD | 7.82 | 8.2 | 7.8 | 7.89 | 7.2953 | +0.19 (+2.47%) | 16,177,725 |
| 1 Dec 2009 | HKD | 7.57 | 7.8 | 7.5 | 7.7 | 7.1197 | +0.13 (+1.72%) | 10,925,768 |
| 30 Nov 2009 | HKD | 7.54 | 7.64 | 7.41 | 7.57 | 6.9995 | +0.17 (+2.30%) | 11,370,020 |
| 27 Nov 2009 | HKD | 7.47 | 7.56 | 7.28 | 7.4 | 6.8423 | -0.18 (-2.37%) | 17,104,093 |
| 26 Nov 2009 | HKD | 7.59 | 7.68 | 7.48 | 7.58 | 7.0087 | +0.11 (+1.47%) | 9,331,951 |
| 25 Nov 2009 | HKD | 7.39 | 7.58 | 7.37 | 7.47 | 6.907 | +0.1 (+1.36%) | 8,746,472 |
| 24 Nov 2009 | HKD | 7.38 | 7.42 | 7.26 | 7.37 | 6.8145 | +0.12 (+1.66%) | 5,296,456 |
| 23 Nov 2009 | HKD | 7.19 | 7.38 | 7.19 | 7.25 | 6.7036 | +0.02 (+0.28%) | 3,427,262 |
| 20 Nov 2009 | HKD | 7.47 | 7.48 | 7.17 | 7.23 | 6.6851 | -0.2 (-2.69%) | 6,225,565 |
