| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2009 | HKD | 2.83 | 2.91 | 2.83 | 2.86 | 1.1917 | -0.02 (-0.69%) | 2,964,001 |
| 23 Nov 2009 | HKD | 2.82 | 2.97 | 2.82 | 2.88 | 1.2 | +0.04 (+1.41%) | 2,395,201 |
| 20 Nov 2009 | HKD | 2.8 | 2.87 | 2.78 | 2.84 | 1.1833 | +0.01 (+0.35%) | 2,464,801 |
| 19 Nov 2009 | HKD | 2.84 | 2.88 | 2.82 | 2.83 | 1.1792 | -0.05 (-1.74%) | 957,600 |
| 18 Nov 2009 | HKD | 2.88 | 2.9 | 2.87 | 2.88 | 1.2 | -0.01 (-0.35%) | 1,610,401 |
| 17 Nov 2009 | HKD | 2.92 | 2.94 | 2.88 | 2.89 | 1.2042 | -0.03 (-1.03%) | 1,624,801 |
| 16 Nov 2009 | HKD | 2.88 | 2.99 | 2.86 | 2.92 | 1.2167 | +0.05 (+1.74%) | 4,387,202 |
| 13 Nov 2009 | HKD | 2.87 | 2.93 | 2.86 | 2.87 | 1.1958 | -0.03 (-1.03%) | 2,537,281 |
| 12 Nov 2009 | HKD | 2.83 | 2.92 | 2.82 | 2.9 | 1.2083 | +0.05 (+1.75%) | 4,838,402 |
| 11 Nov 2009 | HKD | 2.9 | 2.92 | 2.8 | 2.85 | 1.1875 | -0.05 (-1.72%) | 2,772,001 |
| 10 Nov 2009 | HKD | 2.95 | 2.95 | 2.88 | 2.9 | 1.2083 | -0.08 (-2.68%) | 1,809,601 |
| 9 Nov 2009 | HKD | 2.89 | 3 | 2.89 | 2.98 | 1.2417 | +0.09 (+3.11%) | 2,484,001 |
| 6 Nov 2009 | HKD | 2.95 | 2.96 | 2.88 | 2.89 | 1.2042 | 0.0 (0.0%) | 2,400,001 |
| 5 Nov 2009 | HKD | 2.93 | 2.97 | 2.87 | 2.89 | 1.2042 | -0.05 (-1.70%) | 2,856,001 |
| 4 Nov 2009 | HKD | 2.92 | 2.98 | 2.88 | 2.94 | 1.225 | 0.0 (0.0%) | 3,472,802 |
| 3 Nov 2009 | HKD | 3.04 | 3.04 | 2.88 | 2.94 | 1.225 | -0.1 (-3.29%) | 10,075,205 |
| 2 Nov 2009 | HKD | 3 | 3.07 | 2.98 | 3.04 | 1.2667 | +0.1 (+3.40%) | 4,994,402 |
| 30 Oct 2009 | HKD | 2.94 | 2.94 | 2.94 | 2.94 | 1.225 | 0.0 (0.0%) | 0 |
| 29 Oct 2009 | HKD | 3.07 | 3.07 | 2.94 | 2.94 | 1.225 | -0.13 (-4.23%) | 4,888,802 |
| 28 Oct 2009 | HKD | 3.15 | 3.15 | 3.04 | 3.07 | 1.2792 | -0.06 (-1.92%) | 3,290,401 |
| 27 Oct 2009 | HKD | 3.23 | 3.23 | 3.12 | 3.13 | 1.3042 | -0.11 (-3.40%) | 3,400,802 |
| 26 Oct 2009 | HKD | 3.24 | 3.24 | 3.24 | 3.24 | 1.35 | 0.0 (0.0%) | 0 |
| 23 Oct 2009 | HKD | 3.24 | 3.25 | 3.17 | 3.24 | 1.35 | +0.01 (+0.31%) | 9,818,404 |
| 22 Oct 2009 | HKD | 3.28 | 3.28 | 3.16 | 3.23 | 1.3458 | -0.07 (-2.12%) | 5,306,402 |
| 21 Oct 2009 | HKD | 3.29 | 3.3 | 3.16 | 3.3 | 1.375 | +0.11 (+3.45%) | 11,402,405 |
| 20 Oct 2009 | HKD | 3.16 | 3.24 | 3.15 | 3.19 | 1.3292 | +0.05 (+1.59%) | 7,017,603 |
| 19 Oct 2009 | HKD | 3.1 | 3.15 | 3.06 | 3.14 | 1.3083 | +0.07 (+2.28%) | 5,296,802 |
| 16 Oct 2009 | HKD | 3.06 | 3.15 | 3.01 | 3.07 | 1.2792 | +0.02 (+0.66%) | 4,903,202 |
| 15 Oct 2009 | HKD | 3.11 | 3.11 | 3.03 | 3.05 | 1.2708 | -0.01 (-0.33%) | 4,200,002 |
| 14 Oct 2009 | HKD | 3.04 | 3.12 | 3.03 | 3.06 | 1.275 | +0.03 (+0.99%) | 3,506,402 |
