| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Nov 2009 | HKD | 5.3 | 5.67 | 5.2 | 5.61 | 5.61 | +0.46 (+8.93%) | 113,995,508 |
| 13 Nov 2009 | HKD | 4.85 | 5.25 | 4.85 | 5.15 | 5.15 | +0.25 (+5.10%) | 73,250,875 |
| 12 Nov 2009 | HKD | 4.93 | 4.93 | 4.68 | 4.9 | 4.9 | +0.14 (+2.94%) | 27,672,000 |
| 11 Nov 2009 | HKD | 4.75 | 4.78 | 4.61 | 4.76 | 4.76 | +0.03 (+0.63%) | 10,229,540 |
| 10 Nov 2009 | HKD | 4.88 | 4.9 | 4.71 | 4.73 | 4.73 | -0.09 (-1.87%) | 16,901,170 |
| 9 Nov 2009 | HKD | 4.67 | 4.86 | 4.57 | 4.82 | 4.82 | +0.25 (+5.47%) | 35,464,566 |
| 6 Nov 2009 | HKD | 4.65 | 4.67 | 4.55 | 4.57 | 4.57 | +0.05 (+1.11%) | 21,848,340 |
| 5 Nov 2009 | HKD | 4.25 | 4.55 | 4.25 | 4.52 | 4.52 | +0.22 (+5.12%) | 24,467,980 |
| 4 Nov 2009 | HKD | 4.37 | 4.38 | 4.24 | 4.3 | 4.3 | -0.02 (-0.46%) | 11,647,000 |
| 3 Nov 2009 | HKD | 4.35 | 4.38 | 4.31 | 4.32 | 4.32 | 0.0 (0.0%) | 8,327,500 |
| 2 Nov 2009 | HKD | 4.21 | 4.34 | 4.2 | 4.32 | 4.32 | 0.0 (0.0%) | 9,549,191 |
| 30 Oct 2009 | HKD | 4.32 | 4.37 | 4.3 | 4.32 | 4.32 | +0.1 (+2.37%) | 11,097,790 |
| 29 Oct 2009 | HKD | 4.29 | 4.32 | 4.18 | 4.22 | 4.22 | -0.13 (-2.99%) | 16,468,000 |
| 28 Oct 2009 | HKD | 4.36 | 4.45 | 4.34 | 4.35 | 4.35 | +0.03 (+0.69%) | 12,375,230 |
| 27 Oct 2009 | HKD | 4.35 | 4.38 | 4.29 | 4.32 | 4.32 | -0.09 (-2.04%) | 12,014,000 |
| 26 Oct 2009 | HKD | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 0.0 (0.0%) | 0 |
| 23 Oct 2009 | HKD | 4.33 | 4.42 | 4.33 | 4.41 | 4.41 | +0.11 (+2.56%) | 16,491,400 |
| 22 Oct 2009 | HKD | 4.38 | 4.38 | 4.28 | 4.3 | 4.3 | -0.13 (-2.93%) | 27,301,850 |
| 21 Oct 2009 | HKD | 4.46 | 4.48 | 4.4 | 4.43 | 4.43 | -0.04 (-0.89%) | 14,312,560 |
| 20 Oct 2009 | HKD | 4.5 | 4.55 | 4.46 | 4.47 | 4.47 | -0.02 (-0.45%) | 13,117,150 |
| 19 Oct 2009 | HKD | 4.32 | 4.5 | 4.32 | 4.49 | 4.49 | +0.07 (+1.58%) | 14,591,800 |
| 16 Oct 2009 | HKD | 4.73 | 4.73 | 4.38 | 4.42 | 4.42 | -0.25 (-5.35%) | 38,321,762 |
| 15 Oct 2009 | HKD | 4.66 | 4.74 | 4.66 | 4.67 | 4.67 | +0.02 (+0.43%) | 13,992,000 |
| 14 Oct 2009 | HKD | 4.56 | 4.66 | 4.5 | 4.65 | 4.65 | +0.07 (+1.53%) | 9,082,610 |
| 13 Oct 2009 | HKD | 4.6 | 4.64 | 4.55 | 4.58 | 4.58 | 0.0 (0.0%) | 8,794,000 |
| 12 Oct 2009 | HKD | 4.69 | 4.69 | 4.55 | 4.58 | 4.58 | -0.13 (-2.76%) | 17,918,000 |
| 9 Oct 2009 | HKD | 4.75 | 4.8 | 4.68 | 4.71 | 4.71 | +0.02 (+0.43%) | 15,122,420 |
| 8 Oct 2009 | HKD | 4.62 | 4.71 | 4.56 | 4.69 | 4.69 | +0.11 (+2.40%) | 14,721,070 |
| 7 Oct 2009 | HKD | 4.46 | 4.67 | 4.46 | 4.58 | 4.58 | +0.19 (+4.33%) | 15,621,970 |
| 6 Oct 2009 | HKD | 4.3 | 4.4 | 4.29 | 4.39 | 4.39 | +0.15 (+3.54%) | 5,949,000 |
