| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Nov 2009 | HKD | 44.7499 | 46.15 | 44.7499 | 45.4499 | 21.0416 | +0.1 (+0.22%) | 2,356,083 |
| 4 Nov 2009 | HKD | 43.9 | 45.6499 | 43.6999 | 45.3499 | 20.9953 | +1.45 (+3.30%) | 6,888,559 |
| 3 Nov 2009 | HKD | 44.8 | 44.9999 | 43.5 | 43.9 | 20.3241 | -0.95 (-2.12%) | 1,439,820 |
| 2 Nov 2009 | HKD | 42.2999 | 44.9498 | 42.2999 | 44.85 | 20.7639 | +1.2 (+2.75%) | 4,230,489 |
| 30 Oct 2009 | HKD | 44.9999 | 45.0499 | 43.5 | 43.6499 | 20.2083 | -0.05 (-0.11%) | 8,382,366 |
| 29 Oct 2009 | HKD | 43.6999 | 44.4998 | 42.4499 | 43.6999 | 20.2314 | -1 (-2.24%) | 9,823,136 |
| 28 Oct 2009 | HKD | 48 | 48 | 44.4998 | 44.6999 | 20.6944 | -2.05 (-4.38%) | 10,249,974 |
| 27 Oct 2009 | HKD | 45.4999 | 48.0998 | 44.4998 | 46.7498 | 21.6434 | +0.35 (+0.75%) | 6,196,809 |
| 26 Oct 2009 | HKD | 46.4 | 46.4 | 46.4 | 46.4 | 21.4815 | -0.05 (-0.11%) | 0 |
| 23 Oct 2009 | HKD | 48.9998 | 48.9998 | 46.2998 | 46.45 | 21.5046 | -1.35 (-2.82%) | 5,605,350 |
| 22 Oct 2009 | HKD | 48.0998 | 49.4999 | 46.9999 | 47.8 | 22.1296 | -0.3 (-0.62%) | 3,586,054 |
| 21 Oct 2009 | HKD | 49.8 | 49.8 | 47.8 | 48.0998 | 22.2684 | -1.7 (-3.41%) | 7,560,296 |
| 20 Oct 2009 | HKD | 49.4999 | 49.8 | 48.4999 | 49.8 | 23.0556 | +2.15 (+4.51%) | 9,766,261 |
| 19 Oct 2009 | HKD | 47.5999 | 48.4999 | 46.65 | 47.6498 | 22.0601 | +1.15 (+2.47%) | 3,468,716 |
| 16 Oct 2009 | HKD | 48 | 48.4999 | 46.45 | 46.4999 | 21.5277 | -0.8 (-1.69%) | 3,393,660 |
| 15 Oct 2009 | HKD | 48.4999 | 48.7999 | 46.7999 | 47.2999 | 21.8981 | -0.9 (-1.87%) | 4,987,062 |
| 14 Oct 2009 | HKD | 46.2 | 48.25 | 45.3499 | 48.1999 | 22.3148 | +2.35 (+5.13%) | 3,853,641 |
| 13 Oct 2009 | HKD | 44.9999 | 46 | 44.7499 | 45.8498 | 21.2268 | +0.85 (+1.89%) | 3,180,863 |
| 12 Oct 2009 | HKD | 46.4999 | 46.4999 | 44.2 | 44.9999 | 20.8333 | +0.8 (+1.81%) | 2,324,568 |
| 9 Oct 2009 | HKD | 44.5999 | 44.5999 | 43.5 | 44.2 | 20.463 | +0.75 (+1.73%) | 3,238,185 |
| 8 Oct 2009 | HKD | 41.5999 | 43.7999 | 41.25 | 43.45 | 20.1157 | +2.75 (+6.76%) | 4,754,099 |
| 7 Oct 2009 | HKD | 41.9999 | 41.9999 | 40.4999 | 40.6999 | 18.8425 | -0.85 (-2.05%) | 2,572,187 |
| 6 Oct 2009 | HKD | 40.4999 | 41.9999 | 40.1999 | 41.5499 | 19.2361 | +1.55 (+3.88%) | 3,794,628 |
| 5 Oct 2009 | HKD | 39.1999 | 40.4999 | 39.15 | 39.9998 | 18.5184 | +0.9 (+2.30%) | 1,336,483 |
| 2 Oct 2009 | HKD | 40.9999 | 41.05 | 38.7499 | 39.0998 | 18.1018 | -1.65 (-4.05%) | 3,033,274 |
| 1 Oct 2009 | HKD | 40.75 | 40.75 | 40.75 | 40.75 | 18.8657 | -0.15 (-0.37%) | 0 |
| 30 Sep 2009 | HKD | 40.9999 | 41.3999 | 39.9 | 40.8998 | 18.9351 | -0.9 (-2.15%) | 3,547,284 |
| 29 Sep 2009 | HKD | 39.25 | 41.7998 | 39.25 | 41.7998 | 19.3518 | +3 (+7.73%) | 4,447,722 |
| 28 Sep 2009 | HKD | 39.9998 | 39.9998 | 38.5 | 38.8 | 17.963 | -0.95 (-2.39%) | 2,303,672 |
| 25 Sep 2009 | HKD | 39 | 39.9998 | 39 | 39.7499 | 18.4027 | +0.35 (+0.89%) | 1,387,293 |
