| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2009 | HKD | 14.9 | 14.98 | 14.86 | 14.92 | 14.92 | +0.1 (+0.67%) | 5,101,976 |
| 28 Dec 2009 | HKD | 14.88 | 15 | 14.76 | 14.82 | 14.82 | +0.12 (+0.82%) | 7,358,596 |
| 25 Dec 2009 | HKD | 14.7 | 14.7 | 14.7 | 14.7 | 14.7 | 0.0 (0.0%) | 0 |
| 24 Dec 2009 | HKD | 14.64 | 14.74 | 14.5 | 14.7 | 14.7 | +0.1 (+0.68%) | 4,538,502 |
| 23 Dec 2009 | HKD | 14.48 | 14.62 | 14.2 | 14.6 | 14.6 | +0.08 (+0.55%) | 10,916,000 |
| 22 Dec 2009 | HKD | 14.6 | 14.68 | 14.52 | 14.52 | 14.52 | 0.0 (0.0%) | 7,495,060 |
| 21 Dec 2009 | HKD | 14.64 | 14.7 | 14.22 | 14.52 | 14.52 | -0.16 (-1.09%) | 5,069,846 |
| 18 Dec 2009 | HKD | 14.66 | 15 | 14.42 | 14.68 | 14.68 | -0.08 (-0.54%) | 13,532,180 |
| 17 Dec 2009 | HKD | 14.86 | 15 | 14.56 | 14.76 | 14.76 | -0.1 (-0.67%) | 8,236,703 |
| 16 Dec 2009 | HKD | 15 | 15.04 | 14.74 | 14.86 | 14.86 | -0.1 (-0.67%) | 13,025,830 |
| 15 Dec 2009 | HKD | 15.06 | 15.06 | 14.84 | 14.96 | 14.96 | -0.08 (-0.53%) | 16,329,000 |
| 14 Dec 2009 | HKD | 14.54 | 15.06 | 14.5 | 15.04 | 15.04 | +0.5 (+3.44%) | 14,921,150 |
| 11 Dec 2009 | HKD | 14.38 | 14.66 | 14.38 | 14.54 | 14.54 | +0.28 (+1.96%) | 15,595,530 |
| 10 Dec 2009 | HKD | 14.56 | 14.56 | 14.02 | 14.26 | 14.26 | 0.0 (0.0%) | 14,733,210 |
| 9 Dec 2009 | HKD | 14.5 | 14.8 | 14.2 | 14.26 | 14.26 | -0.18 (-1.25%) | 29,588,730 |
| 8 Dec 2009 | HKD | 15.02 | 15.06 | 14.4 | 14.44 | 14.44 | -0.6 (-3.99%) | 27,427,100 |
| 7 Dec 2009 | HKD | 15.42 | 15.42 | 14.94 | 15.04 | 15.04 | -0.16 (-1.05%) | 16,150,590 |
| 4 Dec 2009 | HKD | 15.54 | 15.68 | 15.08 | 15.2 | 15.2 | -0.4 (-2.56%) | 22,805,301 |
| 3 Dec 2009 | HKD | 15.92 | 15.94 | 15.56 | 15.6 | 15.6 | -0.1 (-0.64%) | 11,649,520 |
| 2 Dec 2009 | HKD | 15.8 | 15.94 | 15.62 | 15.7 | 15.7 | -0.1 (-0.63%) | 16,438,789 |
| 1 Dec 2009 | HKD | 15.8 | 15.9 | 15.68 | 15.8 | 15.8 | 0.0 (0.0%) | 12,993,940 |
| 30 Nov 2009 | HKD | 16.08 | 16.2 | 15.74 | 15.8 | 15.8 | -0.16 (-1.00%) | 8,212,258 |
| 27 Nov 2009 | HKD | 15.96 | 16.18 | 15.84 | 15.96 | 15.96 | -0.14 (-0.87%) | 11,916,510 |
| 26 Nov 2009 | HKD | 16.22 | 16.3 | 16 | 16.1 | 16.1 | -0.1 (-0.62%) | 8,459,369 |
| 25 Nov 2009 | HKD | 15.88 | 16.36 | 15.84 | 16.2 | 16.2 | +0.52 (+3.32%) | 13,715,120 |
| 24 Nov 2009 | HKD | 15.76 | 15.94 | 15.64 | 15.68 | 15.68 | -0.08 (-0.51%) | 11,784,790 |
| 23 Nov 2009 | HKD | 15.88 | 15.94 | 15.72 | 15.76 | 15.76 | -0.14 (-0.88%) | 9,160,383 |
| 20 Nov 2009 | HKD | 16.04 | 16.06 | 15.82 | 15.9 | 15.9 | -0.12 (-0.75%) | 7,005,348 |
| 19 Nov 2009 | HKD | 16.16 | 16.2 | 15.86 | 16.02 | 16.02 | -0.06 (-0.37%) | 6,303,543 |
| 18 Nov 2009 | HKD | 16.18 | 16.18 | 16 | 16.08 | 16.08 | +0.08 (+0.50%) | 6,230,674 |
