| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Mar 2010 | HKD | 17.02 | 17.16 | 16.8 | 16.9 | 16.9 | -0.02 (-0.12%) | 6,773,117 |
| 22 Mar 2010 | HKD | 16.74 | 17.46 | 16.3 | 16.92 | 16.92 | -0.04 (-0.24%) | 16,851,160 |
| 19 Mar 2010 | HKD | 16.48 | 16.96 | 16.48 | 16.96 | 16.96 | +0.44 (+2.66%) | 9,052,861 |
| 18 Mar 2010 | HKD | 16.6 | 16.6 | 16.46 | 16.52 | 16.52 | -0.02 (-0.12%) | 3,960,779 |
| 17 Mar 2010 | HKD | 16.4 | 16.56 | 16.3 | 16.54 | 16.54 | +0.24 (+1.47%) | 7,144,629 |
| 16 Mar 2010 | HKD | 16.28 | 16.32 | 16.16 | 16.3 | 16.3 | +0.18 (+1.12%) | 7,698,891 |
| 15 Mar 2010 | HKD | 16 | 16.2 | 15.88 | 16.12 | 16.12 | +0.06 (+0.37%) | 2,813,021 |
| 12 Mar 2010 | HKD | 15.8 | 16.18 | 15.52 | 16.06 | 16.06 | +0.1 (+0.63%) | 3,411,504 |
| 11 Mar 2010 | HKD | 16.24 | 16.24 | 15.8 | 15.96 | 15.96 | -0.12 (-0.75%) | 2,203,509 |
| 10 Mar 2010 | HKD | 16.3 | 16.3 | 16.02 | 16.08 | 16.08 | -0.16 (-0.99%) | 1,879,095 |
| 9 Mar 2010 | HKD | 16.28 | 16.32 | 16.12 | 16.24 | 16.24 | -0.04 (-0.25%) | 2,510,840 |
| 8 Mar 2010 | HKD | 16.2 | 16.3 | 16.06 | 16.28 | 16.28 | +0.26 (+1.62%) | 4,372,146 |
| 5 Mar 2010 | HKD | 16.14 | 16.14 | 15.86 | 16.02 | 16.02 | +0.18 (+1.14%) | 2,766,307 |
| 4 Mar 2010 | HKD | 16.3 | 16.3 | 15.74 | 15.84 | 15.84 | -0.32 (-1.98%) | 3,684,766 |
| 3 Mar 2010 | HKD | 16.38 | 16.38 | 15.96 | 16.16 | 16.16 | +0.04 (+0.25%) | 2,407,496 |
| 2 Mar 2010 | HKD | 16.12 | 16.18 | 15.94 | 16.12 | 16.12 | +0.14 (+0.88%) | 6,163,314 |
| 1 Mar 2010 | HKD | 15.72 | 16 | 15.7 | 15.98 | 15.98 | +0.56 (+3.63%) | 5,308,180 |
| 26 Feb 2010 | HKD | 15.5 | 15.5 | 15.24 | 15.42 | 15.42 | +0.12 (+0.78%) | 4,757,827 |
| 25 Feb 2010 | HKD | 15.66 | 15.66 | 15.18 | 15.3 | 15.3 | -0.08 (-0.52%) | 3,885,487 |
| 24 Feb 2010 | HKD | 15.38 | 15.56 | 15.22 | 15.38 | 15.38 | -0.24 (-1.54%) | 6,355,401 |
| 23 Feb 2010 | HKD | 15.68 | 15.68 | 15.3 | 15.62 | 15.62 | +0.02 (+0.13%) | 7,742,056 |
| 22 Feb 2010 | HKD | 15.88 | 15.98 | 15.54 | 15.6 | 15.6 | -0.04 (-0.26%) | 2,453,885 |
| 19 Feb 2010 | HKD | 16.02 | 16.02 | 15.52 | 15.64 | 15.64 | -0.38 (-2.37%) | 6,531,060 |
| 18 Feb 2010 | HKD | 16 | 16.08 | 15.96 | 16.02 | 16.02 | +0.02 (+0.13%) | 4,716,117 |
| 17 Feb 2010 | HKD | 16.1 | 16.1 | 15.92 | 16 | 16 | +0.26 (+1.65%) | 7,029,631 |
| 16 Feb 2010 | HKD | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 0.0 (0.0%) | 0 |
| 15 Feb 2010 | HKD | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 0.0 (0.0%) | 0 |
| 12 Feb 2010 | HKD | 15.9 | 15.9 | 15.58 | 15.74 | 15.74 | 0.0 (0.0%) | 9,290,038 |
| 11 Feb 2010 | HKD | 15.82 | 15.92 | 15.62 | 15.74 | 15.74 | -0.08 (-0.51%) | 8,934,250 |
| 10 Feb 2010 | HKD | 15.6 | 15.84 | 15.16 | 15.82 | 15.82 | +0.24 (+1.54%) | 10,476,670 |
