| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Mar 2010 | HKD | 16.8 | 16.8 | 16.1 | 16.2 | 16.2 | -0.32 (-1.94%) | 5,817,060 |
| 15 Mar 2010 | HKD | 16.2 | 16.96 | 16.08 | 16.52 | 16.52 | +0.02 (+0.12%) | 5,229,500 |
| 12 Mar 2010 | HKD | 16.84 | 17 | 16.4 | 16.5 | 16.5 | -0.36 (-2.14%) | 6,247,404 |
| 11 Mar 2010 | HKD | 17.7 | 17.8 | 16.74 | 16.86 | 16.86 | -0.82 (-4.64%) | 7,430,500 |
| 10 Mar 2010 | HKD | 17.5 | 17.7 | 17.26 | 17.68 | 17.68 | +0.3 (+1.73%) | 3,423,000 |
| 9 Mar 2010 | HKD | 17.26 | 17.54 | 17.12 | 17.38 | 17.38 | +0.18 (+1.05%) | 4,192,891 |
| 8 Mar 2010 | HKD | 17 | 17.22 | 16.9 | 17.2 | 17.2 | +0.44 (+2.63%) | 3,856,141 |
| 5 Mar 2010 | HKD | 17.02 | 17.02 | 16.52 | 16.76 | 16.76 | -0.14 (-0.83%) | 3,912,680 |
| 4 Mar 2010 | HKD | 17 | 17.08 | 16.52 | 16.9 | 16.9 | -0.04 (-0.24%) | 8,881,293 |
| 3 Mar 2010 | HKD | 16.2 | 17 | 16.14 | 16.94 | 16.94 | +1.36 (+8.73%) | 20,204,631 |
| 2 Mar 2010 | HKD | 15.44 | 15.6 | 15 | 15.58 | 15.58 | +0.34 (+2.23%) | 8,075,722 |
| 1 Mar 2010 | HKD | 15.2 | 15.34 | 15.06 | 15.24 | 15.24 | +0.34 (+2.28%) | 6,574,300 |
| 26 Feb 2010 | HKD | 14.72 | 15 | 14.72 | 14.9 | 14.9 | +0.26 (+1.78%) | 7,882,751 |
| 25 Feb 2010 | HKD | 15.32 | 15.46 | 14.52 | 14.64 | 14.64 | -0.82 (-5.30%) | 15,506,990 |
| 24 Feb 2010 | HKD | 15.5 | 15.8 | 15.3 | 15.46 | 15.46 | -0.2 (-1.28%) | 6,598,846 |
| 23 Feb 2010 | HKD | 16.1 | 16.1 | 15.58 | 15.66 | 15.66 | -0.34 (-2.13%) | 5,305,310 |
| 22 Feb 2010 | HKD | 16.04 | 16.18 | 15.84 | 16 | 16 | +0.24 (+1.52%) | 3,026,085 |
| 19 Feb 2010 | HKD | 15.6 | 15.8 | 15.42 | 15.76 | 15.76 | +0.28 (+1.81%) | 9,310,500 |
| 18 Feb 2010 | HKD | 15.6 | 15.72 | 15.4 | 15.48 | 15.48 | -0.18 (-1.15%) | 7,106,500 |
| 17 Feb 2010 | HKD | 16.16 | 16.36 | 15.62 | 15.66 | 15.66 | -0.42 (-2.61%) | 4,584,827 |
| 16 Feb 2010 | HKD | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 0.0 (0.0%) | 0 |
| 15 Feb 2010 | HKD | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 0.0 (0.0%) | 0 |
| 12 Feb 2010 | HKD | 16.16 | 16.38 | 15.94 | 16.08 | 16.08 | -0.22 (-1.35%) | 7,649,000 |
| 11 Feb 2010 | HKD | 16.22 | 16.36 | 15.8 | 16.3 | 16.3 | +0.14 (+0.87%) | 3,701,000 |
| 10 Feb 2010 | HKD | 15.68 | 16.22 | 15.6 | 16.16 | 16.16 | +0.46 (+2.93%) | 5,643,900 |
| 9 Feb 2010 | HKD | 15.4 | 15.8 | 15.4 | 15.7 | 15.7 | +0.14 (+0.90%) | 2,326,932 |
| 8 Feb 2010 | HKD | 15.94 | 15.96 | 15.46 | 15.56 | 15.56 | -0.08 (-0.51%) | 2,961,656 |
| 5 Feb 2010 | HKD | 15.74 | 15.82 | 15.5 | 15.64 | 15.64 | -0.42 (-2.62%) | 9,123,634 |
| 4 Feb 2010 | HKD | 15.84 | 16.26 | 15.84 | 16.06 | 16.06 | +0.26 (+1.65%) | 10,176,700 |
| 3 Feb 2010 | HKD | 16 | 16.22 | 15.6 | 15.8 | 15.8 | -0.02 (-0.13%) | 13,199,000 |
