| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2009 | HKD | 1.8 | 1.82 | 1.73 | 1.75 | 8.5817 | -0.05 (-2.78%) | 11,552,769 |
| 18 Dec 2009 | HKD | 1.73 | 1.81 | 1.69 | 1.8 | 8.8269 | +0.05 (+2.86%) | 27,095,203 |
| 17 Dec 2009 | HKD | 1.87 | 1.89 | 1.72 | 1.75 | 8.5817 | -0.12 (-6.42%) | 30,559,177 |
| 16 Dec 2009 | HKD | 1.8 | 1.92 | 1.8 | 1.87 | 9.1702 | +0.08 (+4.47%) | 34,469,271 |
| 15 Dec 2009 | HKD | 1.92 | 1.94 | 1.77 | 1.79 | 8.7779 | -0.14 (-7.25%) | 44,751,197 |
| 14 Dec 2009 | HKD | 1.9 | 2.01 | 1.88 | 1.93 | 9.4644 | +0.01 (+0.52%) | 55,474,009 |
| 11 Dec 2009 | HKD | 1.84 | 1.95 | 1.81 | 1.92 | 9.4154 | +0.11 (+6.08%) | 80,186,856 |
| 10 Dec 2009 | HKD | 1.69 | 1.82 | 1.67 | 1.81 | 8.876 | +0.15 (+9.04%) | 69,370,270 |
| 9 Dec 2009 | HKD | 1.7 | 1.74 | 1.63 | 1.66 | 8.1404 | -0.06 (-3.49%) | 23,634,102 |
| 8 Dec 2009 | HKD | 1.73 | 1.76 | 1.71 | 1.72 | 8.4346 | 0.0 (0.0%) | 20,420,706 |
| 7 Dec 2009 | HKD | 1.71 | 1.76 | 1.69 | 1.72 | 8.4346 | +0.03 (+1.78%) | 32,274,667 |
| 4 Dec 2009 | HKD | 1.63 | 1.7 | 1.61 | 1.69 | 8.2875 | +0.06 (+3.68%) | 39,646,840 |
| 3 Dec 2009 | HKD | 1.61 | 1.64 | 1.58 | 1.63 | 7.9933 | +0.03 (+1.88%) | 24,268,706 |
| 2 Dec 2009 | HKD | 1.64 | 1.66 | 1.59 | 1.6 | 7.8462 | -0.02 (-1.23%) | 22,965,851 |
| 1 Dec 2009 | HKD | 1.52 | 1.62 | 1.5 | 1.62 | 7.9442 | +0.11 (+7.28%) | 31,609,558 |
| 30 Nov 2009 | HKD | 1.49 | 1.52 | 1.48 | 1.51 | 7.4048 | +0.06 (+4.14%) | 19,242,447 |
| 27 Nov 2009 | HKD | 1.51 | 1.54 | 1.43 | 1.45 | 7.1106 | -0.11 (-7.05%) | 17,369,632 |
| 26 Nov 2009 | HKD | 1.61 | 1.61 | 1.55 | 1.56 | 7.65 | -0.03 (-1.89%) | 13,296,502 |
| 25 Nov 2009 | HKD | 1.55 | 1.6 | 1.51 | 1.59 | 7.7971 | +0.06 (+3.92%) | 24,253,004 |
| 24 Nov 2009 | HKD | 1.54 | 1.6 | 1.52 | 1.53 | 7.5029 | -0.01 (-0.65%) | 24,657,789 |
| 23 Nov 2009 | HKD | 1.54 | 1.56 | 1.53 | 1.54 | 7.5519 | +0.01 (+0.65%) | 5,841,945 |
| 20 Nov 2009 | HKD | 1.52 | 1.55 | 1.52 | 1.53 | 7.5029 | -0.01 (-0.65%) | 7,556,112 |
| 19 Nov 2009 | HKD | 1.53 | 1.55 | 1.51 | 1.54 | 7.5519 | +0.02 (+1.32%) | 11,219,357 |
| 18 Nov 2009 | HKD | 1.59 | 1.61 | 1.51 | 1.52 | 7.4538 | -0.06 (-3.80%) | 29,157,847 |
| 17 Nov 2009 | HKD | 1.58 | 1.61 | 1.55 | 1.58 | 7.7481 | +0.02 (+1.28%) | 42,679,236 |
| 16 Nov 2009 | HKD | 1.56 | 1.61 | 1.51 | 1.56 | 7.65 | +0.02 (+1.30%) | 33,958,387 |
| 13 Nov 2009 | HKD | 1.56 | 1.62 | 1.52 | 1.54 | 7.5519 | +0.02 (+1.32%) | 66,099,552 |
| 12 Nov 2009 | HKD | 1.37 | 1.53 | 1.36 | 1.52 | 7.4538 | +0.16 (+11.76%) | 114,143,558 |
| 11 Nov 2009 | HKD | 1.37 | 1.38 | 1.35 | 1.36 | 6.6692 | -0.01 (-0.73%) | 15,099,803 |
| 10 Nov 2009 | HKD | 1.38 | 1.41 | 1.35 | 1.37 | 6.7183 | -0.01 (-0.72%) | 34,707,044 |
