| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2010 | HKD | 18.9 | 18.98 | 18.2 | 18.44 | 18.44 | -0.46 (-2.43%) | 5,668,732 |
| 12 Jan 2010 | HKD | 19.1 | 19.4 | 18.8 | 18.9 | 18.9 | -0.3 (-1.56%) | 4,782,325 |
| 11 Jan 2010 | HKD | 19.78 | 19.78 | 18.84 | 19.2 | 19.2 | +0.1 (+0.52%) | 3,149,250 |
| 8 Jan 2010 | HKD | 19.8 | 19.8 | 18.96 | 19.1 | 19.1 | -0.48 (-2.45%) | 2,694,132 |
| 7 Jan 2010 | HKD | 20.15 | 20.2 | 19.4 | 19.58 | 19.58 | +0.1 (+0.51%) | 3,630,000 |
| 6 Jan 2010 | HKD | 19.3 | 19.58 | 18.96 | 19.48 | 19.48 | +0.22 (+1.14%) | 5,490,700 |
| 5 Jan 2010 | HKD | 18.92 | 19.32 | 18.92 | 19.26 | 19.26 | +0.38 (+2.01%) | 3,855,433 |
| 4 Jan 2010 | HKD | 18.96 | 19.24 | 18.74 | 18.88 | 18.88 | -0.08 (-0.42%) | 1,913,331 |
| 1 Jan 2010 | HKD | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | 0.0 (0.0%) | 0 |
| 31 Dec 2009 | HKD | 18.8 | 19.02 | 18.62 | 18.96 | 18.96 | +0.32 (+1.72%) | 1,605,600 |
| 30 Dec 2009 | HKD | 18.8 | 18.92 | 18.36 | 18.64 | 18.64 | -0.36 (-1.89%) | 3,090,182 |
| 29 Dec 2009 | HKD | 18.94 | 19.08 | 18.56 | 19 | 19 | +0.1 (+0.53%) | 4,311,283 |
| 28 Dec 2009 | HKD | 19 | 19.02 | 18.64 | 18.9 | 18.9 | +0.38 (+2.05%) | 2,907,000 |
| 25 Dec 2009 | HKD | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | 0.0 (0.0%) | 0 |
| 24 Dec 2009 | HKD | 18.56 | 18.8 | 18.5 | 18.52 | 18.52 | -0.04 (-0.22%) | 841,928 |
| 23 Dec 2009 | HKD | 18.6 | 18.72 | 18.14 | 18.56 | 18.56 | +0.2 (+1.09%) | 2,819,694 |
| 22 Dec 2009 | HKD | 18.5 | 18.66 | 18.22 | 18.36 | 18.36 | -0.14 (-0.76%) | 3,145,511 |
| 21 Dec 2009 | HKD | 18.5 | 19.1 | 18.16 | 18.5 | 18.5 | +0.18 (+0.98%) | 5,112,720 |
| 18 Dec 2009 | HKD | 17.7 | 18.48 | 17.7 | 18.32 | 18.32 | -0.02 (-0.11%) | 3,728,055 |
| 17 Dec 2009 | HKD | 18.96 | 18.96 | 18.24 | 18.34 | 18.34 | -0.28 (-1.50%) | 3,725,000 |
| 16 Dec 2009 | HKD | 19 | 19 | 18.5 | 18.62 | 18.62 | -0.38 (-2%) | 2,591,276 |
| 15 Dec 2009 | HKD | 19.3 | 19.32 | 18.9 | 19 | 19 | 0.0 (0.0%) | 7,534,900 |
| 14 Dec 2009 | HKD | 18.68 | 19 | 18.24 | 19 | 19 | +0.42 (+2.26%) | 4,406,340 |
| 11 Dec 2009 | HKD | 18.56 | 18.78 | 18.56 | 18.58 | 18.58 | +0.04 (+0.22%) | 5,182,818 |
| 10 Dec 2009 | HKD | 18.48 | 18.74 | 18.36 | 18.54 | 18.54 | +0.22 (+1.20%) | 4,908,250 |
| 9 Dec 2009 | HKD | 18.92 | 19.1 | 18.1 | 18.32 | 18.32 | -0.28 (-1.51%) | 3,893,211 |
| 8 Dec 2009 | HKD | 19.2 | 19.38 | 18.54 | 18.6 | 18.6 | -0.44 (-2.31%) | 3,485,000 |
| 7 Dec 2009 | HKD | 19.46 | 19.46 | 18.94 | 19.04 | 19.04 | -0.22 (-1.14%) | 4,243,840 |
| 4 Dec 2009 | HKD | 19 | 19.42 | 18.98 | 19.26 | 19.26 | +0.26 (+1.37%) | 6,565,111 |
| 3 Dec 2009 | HKD | 18.8 | 19.2 | 18.76 | 19 | 19 | -0.04 (-0.21%) | 4,564,200 |
