| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 2 Dec 2009 | HKD | 18.82 | 19.24 | 18.38 | 19.04 | 19.04 | +0.34 (+1.82%) | 8,928,000 |
| 1 Dec 2009 | HKD | 18.52 | 18.9 | 18.42 | 18.7 | 18.7 | +0.4 (+2.19%) | 6,417,572 |
| 30 Nov 2009 | HKD | 18.04 | 18.78 | 18.02 | 18.3 | 18.3 | +0.5 (+2.81%) | 6,018,590 |
| 27 Nov 2009 | HKD | 18.3 | 18.3 | 17.78 | 17.8 | 17.8 | -0.5 (-2.73%) | 4,636,290 |
| 26 Nov 2009 | HKD | 18.88 | 19 | 18.06 | 18.3 | 18.3 | -0.58 (-3.07%) | 3,252,400 |
| 25 Nov 2009 | HKD | 19.1 | 19.1 | 18.34 | 18.88 | 18.88 | -0.32 (-1.67%) | 5,572,000 |
| 24 Nov 2009 | HKD | 19.12 | 19.5 | 18.78 | 19.2 | 19.2 | -0.08 (-0.41%) | 11,100,820 |
| 23 Nov 2009 | HKD | 18.38 | 19.34 | 18.1 | 19.28 | 19.28 | +1.22 (+6.76%) | 16,821,340 |
| 20 Nov 2009 | HKD | 18.28 | 18.28 | 17.7 | 18.06 | 18.06 | -0.28 (-1.53%) | 6,181,700 |
| 19 Nov 2009 | HKD | 18.2 | 18.6 | 18.1 | 18.34 | 18.34 | +0.34 (+1.89%) | 16,354,220 |
| 18 Nov 2009 | HKD | 17.26 | 18.2 | 17.26 | 18 | 18 | +0.74 (+4.29%) | 8,021,700 |
| 17 Nov 2009 | HKD | 18 | 18 | 17.12 | 17.26 | 17.26 | -0.52 (-2.92%) | 7,074,088 |
| 16 Nov 2009 | HKD | 18.08 | 18.34 | 17.68 | 17.78 | 17.78 | -0.36 (-1.98%) | 6,168,000 |
| 13 Nov 2009 | HKD | 17.98 | 18.32 | 17.8 | 18.14 | 18.14 | 0.0 (0.0%) | 8,115,806 |
| 12 Nov 2009 | HKD | 18 | 18.3 | 17.6 | 18.14 | 18.14 | +0.34 (+1.91%) | 12,416,680 |
| 11 Nov 2009 | HKD | 16.9 | 17.86 | 16.86 | 17.8 | 17.8 | +1.02 (+6.08%) | 15,390,000 |
| 10 Nov 2009 | HKD | 17 | 17 | 16.68 | 16.78 | 16.78 | +0.08 (+0.48%) | 10,073,300 |
| 9 Nov 2009 | HKD | 16.34 | 16.74 | 16.32 | 16.7 | 16.7 | +0.38 (+2.33%) | 6,174,333 |
| 6 Nov 2009 | HKD | 16.04 | 16.4 | 15.94 | 16.32 | 16.32 | +0.46 (+2.90%) | 8,819,284 |
| 5 Nov 2009 | HKD | 15.48 | 16.06 | 15.4 | 15.86 | 15.86 | +0.18 (+1.15%) | 6,097,111 |
| 4 Nov 2009 | HKD | 15.4 | 15.7 | 15.32 | 15.68 | 15.68 | +0.42 (+2.75%) | 8,600,324 |
| 3 Nov 2009 | HKD | 15.62 | 15.8 | 15.1 | 15.26 | 15.26 | -0.3 (-1.93%) | 6,547,000 |
| 2 Nov 2009 | HKD | 15.3 | 15.66 | 15.3 | 15.56 | 15.56 | -0.24 (-1.52%) | 4,145,178 |
| 30 Oct 2009 | HKD | 16.32 | 16.36 | 15.7 | 15.8 | 15.8 | -0.2 (-1.25%) | 6,006,930 |
