| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2010 | HKD | 44.35 | 45.3 | 43.45 | 44.9498 | 20.8101 | +1.9 (+4.41%) | 6,038,105 |
| 27 Jan 2010 | HKD | 44.9999 | 45.4999 | 42.4999 | 43.05 | 19.9306 | -1.95 (-4.33%) | 12,095,851 |
| 26 Jan 2010 | HKD | 48.4 | 48.4 | 44.4998 | 44.9999 | 20.8333 | -2.9 (-6.05%) | 13,294,953 |
| 25 Jan 2010 | HKD | 48.1999 | 48.4999 | 47.7499 | 47.8999 | 22.1759 | -0.6 (-1.24%) | 5,036,889 |
| 22 Jan 2010 | HKD | 45.1499 | 49.9999 | 44.5999 | 48.4999 | 22.4537 | +2 (+4.30%) | 16,605,336 |
| 21 Jan 2010 | HKD | 48 | 48.45 | 45.7999 | 46.4999 | 21.5277 | -1.5 (-3.13%) | 6,766,041 |
| 20 Jan 2010 | HKD | 48.9 | 48.9 | 47.7499 | 48 | 22.2222 | 0.0 (0.0%) | 6,390,758 |
| 19 Jan 2010 | HKD | 49.6 | 49.9499 | 47.8499 | 48 | 22.2222 | -0.95 (-1.94%) | 5,519,734 |
| 18 Jan 2010 | HKD | 49.9499 | 50.25 | 48.7999 | 48.9499 | 22.662 | -0.85 (-1.71%) | 12,818,301 |
| 15 Jan 2010 | HKD | 51.7999 | 51.7999 | 49.2998 | 49.8 | 23.0556 | -0.85 (-1.68%) | 6,964,328 |
| 14 Jan 2010 | HKD | 50.9999 | 51.4 | 48.7999 | 50.6498 | 23.449 | -1.05 (-2.03%) | 17,491,178 |
| 13 Jan 2010 | HKD | 52.3 | 52.9999 | 50.9999 | 51.6998 | 23.9351 | -0.6 (-1.15%) | 1,944,131 |
| 12 Jan 2010 | HKD | 51.7999 | 52.9999 | 50.7499 | 52.3 | 24.213 | +1.1 (+2.15%) | 2,444,001 |
| 11 Jan 2010 | HKD | 51.8999 | 52.3 | 50.5 | 51.1999 | 23.7037 | -0.75 (-1.44%) | 1,960,229 |
| 8 Jan 2010 | HKD | 51.9499 | 51.9998 | 50.7 | 51.9499 | 24.0509 | +1.7 (+3.38%) | 2,389,591 |
| 7 Jan 2010 | HKD | 52.7999 | 52.7999 | 49.6999 | 50.25 | 23.2639 | -1.55 (-2.99%) | 3,722,231 |
| 6 Jan 2010 | HKD | 53.2 | 53.2 | 51.2498 | 51.7999 | 23.9814 | -1.6 (-3.00%) | 3,744,626 |
| 5 Jan 2010 | HKD | 51.7999 | 53.4998 | 51.4999 | 53.4 | 24.7222 | +1.4 (+2.69%) | 5,763,532 |
| 4 Jan 2010 | HKD | 49.9999 | 52.5499 | 48.9998 | 51.9998 | 24.074 | +3.8 (+7.88%) | 9,445,265 |
| 1 Jan 2010 | HKD | 48.2 | 48.2 | 48.2 | 48.2 | 22.3148 | +0.2 (+0.42%) | 0 |
| 31 Dec 2009 | HKD | 46.5499 | 48.2999 | 46.5499 | 48 | 22.2222 | +1.05 (+2.24%) | 2,846,112 |
| 30 Dec 2009 | HKD | 46.9 | 46.9999 | 46.15 | 46.9499 | 21.7361 | +1.15 (+2.51%) | 2,427,216 |
| 29 Dec 2009 | HKD | 46.45 | 46.9499 | 44.8 | 45.7999 | 21.2037 | -1.15 (-2.45%) | 2,491,312 |
| 28 Dec 2009 | HKD | 47.1 | 47.2499 | 46.3999 | 46.9499 | 21.7361 | +0.1 (+0.21%) | 2,772,311 |
| 25 Dec 2009 | HKD | 46.85 | 46.85 | 46.85 | 46.85 | 21.6898 | -0.2 (-0.43%) | 0 |
| 24 Dec 2009 | HKD | 46.4999 | 47.1998 | 46.4999 | 47.05 | 21.7824 | +0.45 (+0.97%) | 3,541,331 |
| 23 Dec 2009 | HKD | 46.4999 | 46.9999 | 46 | 46.6 | 21.5741 | +0.8 (+1.75%) | 3,285,649 |
| 22 Dec 2009 | HKD | 46.0999 | 46.45 | 45.1999 | 45.7999 | 21.2037 | -0.65 (-1.40%) | 5,272,528 |
| 21 Dec 2009 | HKD | 43.9999 | 46.6999 | 42.8999 | 46.45 | 21.5046 | +2.8 (+6.41%) | 8,834,738 |
| 18 Dec 2009 | HKD | 42.6998 | 43.8499 | 42.4999 | 43.6499 | 20.2083 | +0.6 (+1.39%) | 5,280,428 |
