| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Nov 2009 | HKD | 5.55 | 5.67 | 5.5 | 5.65 | 5.65 | -0.02 (-0.35%) | 10,236,000 |
| 13 Nov 2009 | HKD | 5.73 | 5.8 | 5.6 | 5.67 | 5.67 | -0.04 (-0.70%) | 6,245,000 |
| 12 Nov 2009 | HKD | 5.73 | 5.75 | 5.65 | 5.71 | 5.71 | -0.03 (-0.52%) | 5,556,300 |
| 11 Nov 2009 | HKD | 5.7 | 5.8 | 5.55 | 5.74 | 5.74 | -0.03 (-0.52%) | 10,660,450 |
| 10 Nov 2009 | HKD | 5.85 | 5.89 | 5.69 | 5.77 | 5.77 | -0.06 (-1.03%) | 2,129,000 |
| 9 Nov 2009 | HKD | 5.88 | 5.88 | 5.74 | 5.83 | 5.83 | -0.06 (-1.02%) | 2,379,114 |
| 6 Nov 2009 | HKD | 5.79 | 5.9 | 5.67 | 5.89 | 5.89 | +0.12 (+2.08%) | 8,787,668 |
| 5 Nov 2009 | HKD | 5.58 | 5.84 | 5.5 | 5.77 | 5.77 | +0.21 (+3.78%) | 1,327,000 |
| 4 Nov 2009 | HKD | 5.53 | 5.58 | 5.47 | 5.56 | 5.56 | +0.07 (+1.28%) | 524,000 |
| 3 Nov 2009 | HKD | 5.43 | 5.59 | 5.38 | 5.49 | 5.49 | -0.01 (-0.18%) | 3,571,600 |
| 2 Nov 2009 | HKD | 5.5 | 5.51 | 5.45 | 5.5 | 5.5 | -0.1 (-1.79%) | 4,642,214 |
| 30 Oct 2009 | HKD | 5.59 | 5.63 | 5.5 | 5.6 | 5.6 | +0.1 (+1.82%) | 3,776,000 |
| 29 Oct 2009 | HKD | 5.38 | 5.6 | 5.38 | 5.5 | 5.5 | 0.0 (0.0%) | 4,116,750 |
| 28 Oct 2009 | HKD | 5.67 | 5.71 | 5.4 | 5.5 | 5.5 | -0.14 (-2.48%) | 4,982,000 |
| 27 Oct 2009 | HKD | 5.78 | 5.79 | 5.63 | 5.64 | 5.64 | -0.08 (-1.40%) | 3,369,800 |
| 26 Oct 2009 | HKD | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 0.0 (0.0%) | 0 |
| 23 Oct 2009 | HKD | 5.89 | 5.89 | 5.68 | 5.72 | 5.72 | -0.03 (-0.52%) | 9,357,000 |
| 22 Oct 2009 | HKD | 5.9 | 5.9 | 5.71 | 5.75 | 5.75 | -0.14 (-2.38%) | 8,614,110 |
| 21 Oct 2009 | HKD | 5.7 | 5.99 | 5.7 | 5.89 | 5.89 | +0.12 (+2.08%) | 5,008,743 |
| 20 Oct 2009 | HKD | 5.9 | 6 | 5.76 | 5.77 | 5.77 | -0.07 (-1.20%) | 8,210,417 |
| 19 Oct 2009 | HKD | 5.9 | 5.95 | 5.78 | 5.84 | 5.84 | +0.01 (+0.17%) | 9,643,000 |
| 16 Oct 2009 | HKD | 6.1 | 6.1 | 5.75 | 5.83 | 5.83 | -0.2 (-3.32%) | 11,518,000 |
| 15 Oct 2009 | HKD | 6.05 | 6.31 | 6 | 6.03 | 6.03 | +0.2 (+3.43%) | 9,959,000 |
| 14 Oct 2009 | HKD | 5.98 | 5.98 | 5.8 | 5.83 | 5.83 | -0.1 (-1.69%) | 12,526,000 |
| 13 Oct 2009 | HKD | 6 | 6 | 5.92 | 5.93 | 5.93 | 0.0 (0.0%) | 4,634,869 |
| 12 Oct 2009 | HKD | 6 | 6 | 5.87 | 5.93 | 5.93 | -0.1 (-1.66%) | 1,481,300 |
| 9 Oct 2009 | HKD | 5.95 | 6.05 | 5.84 | 6.03 | 6.03 | +0.02 (+0.33%) | 7,874,000 |
| 8 Oct 2009 | HKD | 5.95 | 6.03 | 5.93 | 6.01 | 6.01 | +0.07 (+1.18%) | 6,781,000 |
| 7 Oct 2009 | HKD | 5.85 | 6.12 | 5.65 | 5.94 | 5.94 | +0.14 (+2.41%) | 13,238,010 |
| 6 Oct 2009 | HKD | 5.66 | 5.86 | 5.62 | 5.8 | 5.8 | +0.14 (+2.47%) | 7,683,869 |
