| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jul 2010 | HKD | 16.7 | 16.86 | 16.54 | 16.66 | 16.66 | -0.08 (-0.48%) | 4,959,298 |
| 21 Jul 2010 | HKD | 16.6 | 16.84 | 16.52 | 16.74 | 16.74 | +0.44 (+2.70%) | 9,312,118 |
| 20 Jul 2010 | HKD | 15.8 | 16.42 | 15.7 | 16.3 | 16.3 | +0.66 (+4.22%) | 13,381,660 |
| 19 Jul 2010 | HKD | 15.54 | 15.84 | 15.48 | 15.64 | 15.64 | +0.1 (+0.64%) | 3,454,000 |
| 16 Jul 2010 | HKD | 15.42 | 15.64 | 15.36 | 15.54 | 15.54 | +0.26 (+1.70%) | 6,381,840 |
| 15 Jul 2010 | HKD | 15.88 | 15.88 | 15.2 | 15.28 | 15.28 | -0.54 (-3.41%) | 7,942,555 |
| 14 Jul 2010 | HKD | 15.94 | 16.04 | 15.68 | 15.82 | 15.82 | -0.08 (-0.50%) | 8,557,130 |
| 13 Jul 2010 | HKD | 16.16 | 16.16 | 15.8 | 15.9 | 15.9 | -0.24 (-1.49%) | 6,624,754 |
| 12 Jul 2010 | HKD | 16.38 | 16.38 | 15.98 | 16.14 | 16.14 | -0.08 (-0.49%) | 4,412,034 |
| 9 Jul 2010 | HKD | 16.06 | 16.3 | 15.96 | 16.22 | 16.22 | +0.14 (+0.87%) | 5,629,087 |
| 8 Jul 2010 | HKD | 16.5 | 16.5 | 16.04 | 16.08 | 16.08 | +0.16 (+1.01%) | 4,315,263 |
| 7 Jul 2010 | HKD | 15.9 | 16.14 | 15.74 | 15.92 | 15.92 | +0.02 (+0.13%) | 5,081,000 |
| 6 Jul 2010 | HKD | 15.72 | 16.1 | 15.64 | 15.9 | 15.9 | +0.18 (+1.15%) | 7,102,600 |
| 5 Jul 2010 | HKD | 15.8 | 16 | 15.52 | 15.72 | 15.72 | -0.3 (-1.87%) | 4,717,630 |
| 2 Jul 2010 | HKD | 16.56 | 16.7 | 16 | 16.02 | 16.02 | -0.54 (-3.26%) | 9,249,060 |
| 1 Jul 2010 | HKD | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 0.0 (0.0%) | 0 |
| 30 Jun 2010 | HKD | 16.68 | 16.86 | 16.5 | 16.56 | 16.56 | -0.32 (-1.90%) | 13,152,690 |
| 29 Jun 2010 | HKD | 16.82 | 17.14 | 16.78 | 16.88 | 16.88 | -0.1 (-0.59%) | 7,329,110 |
| 28 Jun 2010 | HKD | 16.8 | 17.18 | 16.8 | 16.98 | 16.98 | +0.04 (+0.24%) | 4,639,320 |
| 25 Jun 2010 | HKD | 17.26 | 17.4 | 16.76 | 16.94 | 16.94 | -0.52 (-2.98%) | 7,346,000 |
| 24 Jun 2010 | HKD | 17.86 | 17.86 | 17.32 | 17.46 | 17.46 | -0.14 (-0.80%) | 3,069,000 |
| 23 Jun 2010 | HKD | 18 | 18 | 17.32 | 17.6 | 17.6 | -0.5 (-2.76%) | 6,132,816 |
| 22 Jun 2010 | HKD | 18.48 | 18.8 | 17.82 | 18.1 | 18.1 | -0.28 (-1.52%) | 4,816,691 |
| 21 Jun 2010 | HKD | 18.38 | 18.4 | 18.06 | 18.38 | 18.38 | +0.46 (+2.57%) | 7,253,862 |
| 18 Jun 2010 | HKD | 17.62 | 18.06 | 17.02 | 17.92 | 17.92 | +0.3 (+1.70%) | 15,490,130 |
| 17 Jun 2010 | HKD | 17.16 | 17.68 | 17.16 | 17.62 | 17.62 | +0.76 (+4.51%) | 8,853,205 |
| 16 Jun 2010 | HKD | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 0.0 (0.0%) | 0 |
| 15 Jun 2010 | HKD | 16.64 | 17 | 16.64 | 16.86 | 16.86 | 0.0 (0.0%) | 2,918,132 |
| 14 Jun 2010 | HKD | 17.12 | 17.12 | 16.66 | 16.86 | 16.86 | +0.34 (+2.06%) | 4,946,127 |
| 11 Jun 2010 | HKD | 16.66 | 16.7 | 16.4 | 16.52 | 16.52 | +0.28 (+1.72%) | 3,434,162 |
