| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2009 | HKD | 4.2663 | 4.2663 | 3.1997 | 3.2264 | 75.6893 | -0.8 (-19.87%) | 57,311 |
| 17 Nov 2009 | HKD | 5.5995 | 5.5995 | 3.973 | 4.0263 | 94.4544 | -1.76 (-30.42%) | 69,592 |
| 16 Nov 2009 | HKD | 5.6262 | 5.8662 | 5.3596 | 5.7862 | 135.7406 | +0.187 (+3.33%) | 6,206 |
| 13 Nov 2009 | HKD | 6.0795 | 6.1328 | 5.5196 | 5.5995 | 131.3607 | -0.907 (-13.93%) | 10,423 |
| 12 Nov 2009 | HKD | 6.6661 | 6.6661 | 6.0528 | 6.5061 | 152.629 | -0.16 (-2.40%) | 9,595 |
| 11 Nov 2009 | HKD | 5.5995 | 7.3327 | 5.5995 | 6.6661 | 156.3825 | +1.067 (+19.05%) | 32,149 |
| 10 Nov 2009 | HKD | 5.7062 | 5.8395 | 5.0663 | 5.5995 | 131.3607 | -0.107 (-1.87%) | 26,959 |
| 9 Nov 2009 | HKD | 4.9596 | 5.7062 | 4.7996 | 5.7062 | 133.8638 | +0.853 (+17.58%) | 21,409 |
| 6 Nov 2009 | HKD | 3.6264 | 6.3995 | 3.6264 | 4.853 | 113.8483 | +1.28 (+35.82%) | 80,998 |
| 5 Nov 2009 | HKD | 3.5997 | 4.213 | 3.2264 | 3.5731 | 83.8227 | -0.027 (-0.74%) | 60,934 |
| 4 Nov 2009 | HKD | 3.1731 | 3.6264 | 3.0398 | 3.5997 | 84.4467 | +0.613 (+20.54%) | 41,202 |
| 3 Nov 2009 | HKD | 2.6664 | 3.0398 | 2.4798 | 2.9864 | 70.0591 | +0.32 (+12.00%) | 13,236 |
| 2 Nov 2009 | HKD | 2.6131 | 2.6664 | 2.4531 | 2.6664 | 62.5521 | +0.213 (+8.70%) | 2,549 |
| 30 Oct 2009 | HKD | 2.6664 | 2.7998 | 2.4531 | 2.4531 | 57.5482 | -0.213 (-8.00%) | 3,301 |
| 29 Oct 2009 | HKD | 2.7464 | 2.7464 | 2.5331 | 2.6664 | 62.5521 | -0.107 (-3.85%) | 7,369 |
| 28 Oct 2009 | HKD | 2.8798 | 2.9064 | 2.6398 | 2.7731 | 65.0552 | -0.053 (-1.89%) | 19,943 |
| 27 Oct 2009 | HKD | 2.6664 | 2.8531 | 2.5065 | 2.8264 | 66.3056 | +0.133 (+4.95%) | 18,680 |
| 26 Oct 2009 | HKD | 2.6931 | 2.6931 | 2.6931 | 2.6931 | 63.1784 | 0.0 (0.0%) | 0 |
| 23 Oct 2009 | HKD | 2.1865 | 2.7998 | 2.1865 | 2.6931 | 63.1784 | +0.133 (+5.21%) | 25,158 |
| 22 Oct 2009 | HKD | 1.9998 | 2.5598 | 1.9998 | 2.5598 | 60.0513 | +0.427 (+20.00%) | 5,067 |
| 21 Oct 2009 | HKD | 2.1332 | 2.1332 | 2.1332 | 2.1332 | 50.0435 | -0.053 (-2.44%) | 15 |
| 20 Oct 2009 | HKD | 2.0532 | 2.1865 | 2.0532 | 2.1865 | 51.2939 | +0.08 (+3.80%) | 1,111 |
| 19 Oct 2009 | HKD | 2.1065 | 2.1065 | 2.1065 | 2.1065 | 49.4172 | 0.0 (0.0%) | 0 |
| 16 Oct 2009 | HKD | 2.2132 | 2.2132 | 1.9998 | 2.1065 | 49.4172 | -0.107 (-4.82%) | 545 |
| 15 Oct 2009 | HKD | 2.2132 | 2.2132 | 2.0798 | 2.2132 | 51.9203 | +0.213 (+10.67%) | 2,637 |
| 14 Oct 2009 | HKD | 1.9998 | 1.9998 | 1.9998 | 1.9998 | 46.914 | -0.133 (-6.25%) | 11 |
| 13 Oct 2009 | HKD | 2.1065 | 2.1332 | 2.1065 | 2.1332 | 50.0435 | +0.16 (+8.11%) | 1,718 |
| 12 Oct 2009 | HKD | 1.8665 | 2.1332 | 1.8665 | 1.9732 | 46.29 | -0.16 (-7.50%) | 2,813 |
| 9 Oct 2009 | HKD | 2.1865 | 2.1865 | 2.1332 | 2.1332 | 50.0435 | -0.053 (-2.44%) | 223 |
| 8 Oct 2009 | HKD | 2.1865 | 2.1865 | 2.1865 | 2.1865 | 51.2939 | -0.027 (-1.21%) | 255 |
