| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2009 | HKD | 9.1 | 9.17 | 8.75 | 8.79 | 5.86 | -0.26 (-2.87%) | 7,690,496 |
| 21 Dec 2009 | HKD | 9.14 | 9.2 | 8.8 | 9.05 | 6.0333 | -0.07 (-0.77%) | 3,881,998 |
| 18 Dec 2009 | HKD | 8.6 | 9.2 | 8.44 | 9.12 | 6.08 | +0.36 (+4.11%) | 17,045,992 |
| 17 Dec 2009 | HKD | 9.1 | 9.2 | 8.5 | 8.76 | 5.84 | -0.34 (-3.74%) | 22,688,989 |
| 16 Dec 2009 | HKD | 9.02 | 9.24 | 8.9 | 9.1 | 6.0667 | +0.08 (+0.89%) | 13,742,582 |
| 15 Dec 2009 | HKD | 9.1 | 9.8 | 8.97 | 9.02 | 6.0133 | -0.17 (-1.85%) | 41,500,510 |
| 14 Dec 2009 | HKD | 8.49 | 9.27 | 8.4 | 9.19 | 6.1267 | +0.85 (+10.19%) | 35,549,983 |
| 11 Dec 2009 | HKD | 7.8 | 8.58 | 7.8 | 8.34 | 5.56 | +0.61 (+7.89%) | 39,269,020 |
| 10 Dec 2009 | HKD | 8 | 8 | 7.55 | 7.73 | 5.1533 | -0.19 (-2.40%) | 12,010,863 |
| 9 Dec 2009 | HKD | 7.85 | 8.04 | 7.85 | 7.92 | 5.28 | -0.1 (-1.25%) | 6,830,997 |
| 8 Dec 2009 | HKD | 8.16 | 8.16 | 7.89 | 8.02 | 5.3467 | -0.14 (-1.72%) | 9,451,495 |
| 7 Dec 2009 | HKD | 8.15 | 8.38 | 8.08 | 8.16 | 5.44 | +0.15 (+1.87%) | 20,030,990 |
| 4 Dec 2009 | HKD | 7.4 | 8.11 | 7.39 | 8.01 | 5.34 | +0.57 (+7.66%) | 60,238,471 |
| 3 Dec 2009 | HKD | 7.49 | 7.6 | 7.25 | 7.44 | 4.96 | -0.01 (-0.13%) | 18,172,491 |
| 2 Dec 2009 | HKD | 7.48 | 7.57 | 7.03 | 7.45 | 4.9667 | +0.1 (+1.36%) | 45,794,425 |
| 1 Dec 2009 | HKD | 7.66 | 7.66 | 7.22 | 7.35 | 4.9 | -0.11 (-1.47%) | 21,704,990 |
| 30 Nov 2009 | HKD | 7.7 | 8.09 | 7.41 | 7.46 | 4.9733 | +0.06 (+0.81%) | 63,605,970 |
| 27 Nov 2009 | HKD | 7.51 | 8.05 | 7.34 | 7.4 | 4.9333 | -0.35 (-4.52%) | 69,314,967 |
| 26 Nov 2009 | HKD | 7.01 | 8.3 | 6.74 | 7.75 | 5.1667 | +0.72 (+10.24%) | 236,926,973 |
| 25 Nov 2009 | HKD | 6.1 | 7.12 | 6.06 | 7.03 | 4.6867 | 0.0 (0.0%) | 844,040,034 |
