| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jul 2010 | HKD | 16.46 | 16.5 | 16.42 | 16.48 | 16.48 | +0.02 (+0.12%) | 2,239,019 |
| 26 Jul 2010 | HKD | 16.68 | 16.7 | 16.4 | 16.46 | 16.46 | -0.04 (-0.24%) | 2,954,320 |
| 23 Jul 2010 | HKD | 16.7 | 16.78 | 16.42 | 16.5 | 16.5 | -0.18 (-1.08%) | 6,526,913 |
| 22 Jul 2010 | HKD | 16.74 | 16.9 | 16.5 | 16.68 | 16.68 | -0.32 (-1.88%) | 4,715,490 |
| 21 Jul 2010 | HKD | 16.58 | 17.2 | 16.58 | 17 | 17 | +0.46 (+2.78%) | 4,289,731 |
| 20 Jul 2010 | HKD | 16.66 | 16.8 | 16.5 | 16.54 | 16.54 | -0.1 (-0.60%) | 3,076,066 |
| 19 Jul 2010 | HKD | 16.4 | 16.72 | 16.4 | 16.64 | 16.64 | +0.14 (+0.85%) | 2,367,565 |
| 16 Jul 2010 | HKD | 16.36 | 16.6 | 16.3 | 16.5 | 16.5 | +0.02 (+0.12%) | 2,034,444 |
| 15 Jul 2010 | HKD | 16.68 | 16.96 | 16.26 | 16.48 | 16.48 | -0.32 (-1.90%) | 6,041,198 |
| 14 Jul 2010 | HKD | 17.16 | 17.4 | 16.74 | 16.8 | 16.8 | -0.18 (-1.06%) | 5,139,600 |
| 13 Jul 2010 | HKD | 16.96 | 17.06 | 16.88 | 16.98 | 16.98 | +0.02 (+0.12%) | 3,040,222 |
| 12 Jul 2010 | HKD | 17 | 17.36 | 16.9 | 16.96 | 16.96 | -0.14 (-0.82%) | 4,844,394 |
| 9 Jul 2010 | HKD | 16.78 | 17.72 | 16.7 | 17.1 | 17.1 | +0.24 (+1.42%) | 6,116,442 |
| 8 Jul 2010 | HKD | 17.14 | 17.14 | 16.84 | 16.86 | 16.86 | -0.18 (-1.06%) | 3,530,630 |
| 7 Jul 2010 | HKD | 16.92 | 17.06 | 16.72 | 17.04 | 17.04 | -0.22 (-1.27%) | 5,472,965 |
| 6 Jul 2010 | HKD | 17.2 | 17.58 | 17.18 | 17.26 | 17.26 | +0.02 (+0.12%) | 2,847,078 |
| 5 Jul 2010 | HKD | 17.32 | 17.78 | 17.04 | 17.24 | 17.24 | -0.14 (-0.81%) | 3,996,209 |
| 2 Jul 2010 | HKD | 17.92 | 17.92 | 17.1 | 17.38 | 17.38 | -0.38 (-2.14%) | 9,381,786 |
| 1 Jul 2010 | HKD | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | 0.0 (0.0%) | 0 |
| 30 Jun 2010 | HKD | 17.16 | 17.8 | 17.16 | 17.76 | 17.76 | +0.38 (+2.19%) | 12,329,560 |
| 29 Jun 2010 | HKD | 17.62 | 17.64 | 17.1 | 17.38 | 17.38 | -0.28 (-1.59%) | 7,484,355 |
| 28 Jun 2010 | HKD | 17.08 | 17.74 | 17 | 17.66 | 17.66 | +0.58 (+3.40%) | 19,137,141 |
| 25 Jun 2010 | HKD | 16.82 | 17.16 | 16.82 | 17.08 | 17.08 | -0.06 (-0.35%) | 8,656,264 |
| 24 Jun 2010 | HKD | 16.8 | 17.26 | 16.5 | 17.14 | 17.14 | +0.26 (+1.54%) | 6,684,256 |
| 23 Jun 2010 | HKD | 16.6 | 16.9 | 16.32 | 16.88 | 16.88 | +0.3 (+1.81%) | 6,358,854 |
| 22 Jun 2010 | HKD | 16.68 | 16.76 | 16.42 | 16.58 | 16.58 | -0.12 (-0.72%) | 3,559,800 |
| 21 Jun 2010 | HKD | 16.2 | 16.78 | 16.2 | 16.7 | 16.7 | +0.62 (+3.86%) | 8,506,167 |
| 18 Jun 2010 | HKD | 15.94 | 16.18 | 15.88 | 16.08 | 16.08 | +0.14 (+0.88%) | 9,076,427 |
| 17 Jun 2010 | HKD | 16 | 16.16 | 15.92 | 15.94 | 15.94 | -0.08 (-0.50%) | 4,519,373 |
| 16 Jun 2010 | HKD | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 0.0 (0.0%) | 0 |
