| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Nov 2009 | HKD | 7.6 | 7.62 | 7.4 | 7.43 | 6.87 | -0.04 (-0.54%) | 7,694,255 |
| 18 Nov 2009 | HKD | 7.48 | 7.57 | 7.41 | 7.47 | 6.907 | +0.13 (+1.77%) | 15,792,642 |
| 17 Nov 2009 | HKD | 7.3 | 7.48 | 7.29 | 7.34 | 6.7868 | +0.15 (+2.09%) | 14,061,024 |
| 16 Nov 2009 | HKD | 7.06 | 7.2 | 6.98 | 7.19 | 6.6481 | +0.24 (+3.45%) | 6,703,285 |
| 13 Nov 2009 | HKD | 6.98 | 7.07 | 6.92 | 6.95 | 6.4262 | -0.06 (-0.86%) | 3,177,847 |
| 12 Nov 2009 | HKD | 7.13 | 7.13 | 6.9 | 7.01 | 6.4817 | -0.03 (-0.43%) | 11,743,152 |
| 11 Nov 2009 | HKD | 7.11 | 7.14 | 6.97 | 7.04 | 6.5094 | -0.01 (-0.14%) | 2,813,979 |
| 10 Nov 2009 | HKD | 7.1 | 7.16 | 7 | 7.05 | 6.5187 | +0.01 (+0.14%) | 8,817,143 |
| 9 Nov 2009 | HKD | 7.02 | 7.09 | 6.91 | 7.04 | 6.5094 | +0.05 (+0.72%) | 5,634,478 |
| 6 Nov 2009 | HKD | 7.13 | 7.2 | 6.95 | 6.99 | 6.4632 | +0.05 (+0.72%) | 11,001,712 |
| 5 Nov 2009 | HKD | 6.72 | 6.95 | 6.72 | 6.94 | 6.4169 | +0.23 (+3.43%) | 19,804,344 |
| 4 Nov 2009 | HKD | 6.52 | 6.8 | 6.52 | 6.71 | 6.2043 | +0.2 (+3.07%) | 5,516,237 |
| 3 Nov 2009 | HKD | 6.55 | 6.59 | 6.46 | 6.51 | 6.0194 | -0.07 (-1.06%) | 5,354,408 |
| 2 Nov 2009 | HKD | 6.5 | 6.68 | 6.5 | 6.58 | 6.0841 | -0.11 (-1.64%) | 5,801,971 |
| 30 Oct 2009 | HKD | 6.75 | 6.78 | 6.66 | 6.69 | 6.1858 | +0.05 (+0.75%) | 5,519,400 |
| 29 Oct 2009 | HKD | 6.65 | 6.75 | 6.58 | 6.64 | 6.1396 | -0.12 (-1.78%) | 11,286,787 |
| 28 Oct 2009 | HKD | 6.79 | 6.82 | 6.71 | 6.76 | 6.2505 | -0.04 (-0.59%) | 9,060,276 |
| 27 Oct 2009 | HKD | 6.79 | 6.84 | 6.74 | 6.8 | 6.2875 | -0.03 (-0.44%) | 8,852,845 |
| 26 Oct 2009 | HKD | 6.83 | 6.83 | 6.83 | 6.83 | 6.3152 | 0.0 (0.0%) | 0 |
| 23 Oct 2009 | HKD | 6.91 | 6.97 | 6.8 | 6.83 | 6.3152 | +0.05 (+0.74%) | 32,198,577 |
| 22 Oct 2009 | HKD | 6.79 | 6.86 | 6.73 | 6.78 | 6.269 | 0.0 (0.0%) | 6,291,464 |
| 21 Oct 2009 | HKD | 6.72 | 6.79 | 6.69 | 6.78 | 6.269 | +0.06 (+0.89%) | 8,269,955 |
| 20 Oct 2009 | HKD | 6.79 | 6.85 | 6.7 | 6.72 | 6.2135 | -0.02 (-0.30%) | 14,811,225 |
| 19 Oct 2009 | HKD | 6.7 | 6.83 | 6.68 | 6.74 | 6.232 | -0.03 (-0.44%) | 8,470,904 |
| 16 Oct 2009 | HKD | 6.85 | 6.9 | 6.7 | 6.77 | 6.2598 | -0.12 (-1.74%) | 9,236,338 |
| 15 Oct 2009 | HKD | 7.08 | 7.08 | 6.84 | 6.89 | 6.3707 | -0.03 (-0.43%) | 9,547,071 |
| 14 Oct 2009 | HKD | 6.83 | 6.94 | 6.75 | 6.92 | 6.3985 | +0.14 (+2.06%) | 9,551,373 |
| 13 Oct 2009 | HKD | 6.79 | 6.8 | 6.67 | 6.78 | 6.269 | +0.04 (+0.59%) | 10,600,625 |
| 12 Oct 2009 | HKD | 6.92 | 6.98 | 6.73 | 6.74 | 6.232 | -0.23 (-3.30%) | 4,707,185 |
| 9 Oct 2009 | HKD | 7.16 | 7.16 | 6.92 | 6.97 | 6.4447 | -0.04 (-0.57%) | 4,766,738 |
