| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2010 | HKD | 8 | 8.27 | 7.94 | 8.06 | 5.3733 | +0.21 (+2.68%) | 9,788,995 |
| 1 Feb 2010 | HKD | 7.87 | 7.94 | 7.56 | 7.85 | 5.2333 | -0.2 (-2.48%) | 17,553,292 |
| 29 Jan 2010 | HKD | 8.3 | 8.3 | 7.9 | 8.05 | 5.3667 | -0.34 (-4.05%) | 8,534,996 |
| 28 Jan 2010 | HKD | 8.5 | 8.58 | 8.3 | 8.39 | 5.5933 | 0.0 (0.0%) | 6,604,647 |
| 27 Jan 2010 | HKD | 8.2 | 8.58 | 8.2 | 8.39 | 5.5933 | +0.08 (+0.96%) | 13,952,243 |
| 26 Jan 2010 | HKD | 8.8 | 8.8 | 8.28 | 8.31 | 5.54 | -0.37 (-4.26%) | 5,624,697 |
| 25 Jan 2010 | HKD | 8.6 | 8.86 | 8.54 | 8.68 | 5.7867 | -0.12 (-1.36%) | 4,303,498 |
| 22 Jan 2010 | HKD | 9.12 | 9.12 | 8.34 | 8.8 | 5.8667 | -0.31 (-3.40%) | 16,039,492 |
| 21 Jan 2010 | HKD | 9.32 | 9.39 | 9.1 | 9.11 | 6.0733 | -0.14 (-1.51%) | 6,184,497 |
| 20 Jan 2010 | HKD | 9.45 | 9.45 | 9.15 | 9.25 | 6.1667 | -0.15 (-1.60%) | 3,832,498 |
| 19 Jan 2010 | HKD | 9.48 | 9.5 | 9.3 | 9.4 | 6.2667 | +0.07 (+0.75%) | 4,718,998 |
| 18 Jan 2010 | HKD | 9.37 | 9.56 | 9.25 | 9.33 | 6.22 | -0.09 (-0.96%) | 3,718,498 |
| 15 Jan 2010 | HKD | 9.4 | 9.75 | 9.36 | 9.42 | 6.28 | +0.07 (+0.75%) | 7,757,996 |
| 14 Jan 2010 | HKD | 9.68 | 9.93 | 9.31 | 9.35 | 6.2333 | -0.3 (-3.11%) | 12,981,744 |
| 13 Jan 2010 | HKD | 10 | 10.1 | 9.51 | 9.65 | 6.4333 | -0.45 (-4.46%) | 14,345,993 |
| 12 Jan 2010 | HKD | 9.74 | 10.36 | 9.74 | 10.1 | 6.7333 | +0.4 (+4.12%) | 34,636,483 |
| 11 Jan 2010 | HKD | 9.27 | 9.73 | 9.2 | 9.7 | 6.4667 | +0.55 (+6.01%) | 12,671,994 |
| 8 Jan 2010 | HKD | 9.07 | 9.45 | 9.07 | 9.15 | 6.1 | +0.11 (+1.22%) | 22,784,989 |
| 7 Jan 2010 | HKD | 9.42 | 9.52 | 9.02 | 9.04 | 6.0267 | -0.4 (-4.24%) | 18,686,991 |
| 6 Jan 2010 | HKD | 9.62 | 9.75 | 9.36 | 9.44 | 6.2933 | -0.18 (-1.87%) | 15,712,493 |
| 5 Jan 2010 | HKD | 9.8 | 9.92 | 9.57 | 9.62 | 6.4133 | -0.1 (-1.03%) | 17,062,492 |
| 4 Jan 2010 | HKD | 9.81 | 9.89 | 9.67 | 9.72 | 6.48 | -0.09 (-0.92%) | 5,540,997 |
| 1 Jan 2010 | HKD | 9.81 | 9.81 | 9.81 | 9.81 | 6.54 | 0.0 (0.0%) | 0 |
| 31 Dec 2009 | HKD | 9.8 | 9.9 | 9.6 | 9.81 | 6.54 | +0.01 (+0.10%) | 6,460,497 |
| 30 Dec 2009 | HKD | 9.34 | 10.02 | 9.34 | 9.8 | 6.5333 | +0.46 (+4.93%) | 19,529,991 |
| 29 Dec 2009 | HKD | 9.28 | 9.47 | 9.21 | 9.34 | 6.2267 | +0.04 (+0.43%) | 5,503,497 |
| 28 Dec 2009 | HKD | 9.09 | 9.48 | 9.07 | 9.3 | 6.2 | +0.24 (+2.65%) | 10,849,495 |
| 25 Dec 2009 | HKD | 9.06 | 9.06 | 9.06 | 9.06 | 6.04 | 0.0 (0.0%) | 0 |
| 24 Dec 2009 | HKD | 9.2 | 9.4 | 9.04 | 9.06 | 6.04 | -0.13 (-1.41%) | 6,313,497 |
| 23 Dec 2009 | HKD | 8.9 | 9.2 | 8.7 | 9.19 | 6.1267 | +0.4 (+4.55%) | 7,712,846 |
