| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2009 | HKD | 16.04 | 16.24 | 15.96 | 16 | 16 | -0.16 (-0.99%) | 15,288,400 |
| 16 Nov 2009 | HKD | 16.16 | 16.44 | 16 | 16.16 | 16.16 | +0.14 (+0.87%) | 9,090,322 |
| 13 Nov 2009 | HKD | 16.1 | 16.32 | 15.98 | 16.02 | 16.02 | 0.0 (0.0%) | 8,894,151 |
| 12 Nov 2009 | HKD | 16.2 | 16.24 | 15.9 | 16.02 | 16.02 | -0.06 (-0.37%) | 8,348,369 |
| 11 Nov 2009 | HKD | 16.44 | 16.44 | 15.94 | 16.08 | 16.08 | -0.26 (-1.59%) | 8,026,835 |
| 10 Nov 2009 | HKD | 16.52 | 16.62 | 16.02 | 16.34 | 16.34 | -0.18 (-1.09%) | 9,721,356 |
| 9 Nov 2009 | HKD | 16.42 | 16.56 | 16.32 | 16.52 | 16.52 | +0.3 (+1.85%) | 9,333,600 |
| 6 Nov 2009 | HKD | 16.3 | 16.46 | 16.16 | 16.22 | 16.22 | +0.1 (+0.62%) | 9,008,807 |
| 5 Nov 2009 | HKD | 16.3 | 16.3 | 15.92 | 16.12 | 16.12 | -0.22 (-1.35%) | 5,782,814 |
| 4 Nov 2009 | HKD | 16.18 | 16.4 | 16.02 | 16.34 | 16.34 | +0.4 (+2.51%) | 11,300,600 |
| 3 Nov 2009 | HKD | 15.86 | 16.14 | 15.76 | 15.94 | 15.94 | +0.34 (+2.18%) | 32,204,939 |
| 2 Nov 2009 | HKD | 16 | 16.18 | 15.52 | 15.6 | 15.6 | -0.72 (-4.41%) | 25,350,551 |
| 30 Oct 2009 | HKD | 16.52 | 16.6 | 16.28 | 16.32 | 16.32 | +0.1 (+0.62%) | 13,987,900 |
| 29 Oct 2009 | HKD | 16.58 | 16.8 | 16.16 | 16.22 | 16.22 | -0.96 (-5.59%) | 16,650,561 |
| 28 Oct 2009 | HKD | 17.58 | 17.58 | 17.14 | 17.18 | 17.18 | -0.2 (-1.15%) | 7,111,723 |
| 27 Oct 2009 | HKD | 17.46 | 17.66 | 17.36 | 17.38 | 17.38 | -0.3 (-1.70%) | 6,214,536 |
| 26 Oct 2009 | HKD | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 0.0 (0.0%) | 0 |
| 23 Oct 2009 | HKD | 18.12 | 18.12 | 17.66 | 17.68 | 17.68 | -0.22 (-1.23%) | 8,682,318 |
| 22 Oct 2009 | HKD | 18.06 | 18.06 | 17.62 | 17.9 | 17.9 | -0.16 (-0.89%) | 11,484,840 |
| 21 Oct 2009 | HKD | 17.34 | 18.16 | 17.3 | 18.06 | 18.06 | +0.82 (+4.76%) | 16,827,699 |
| 20 Oct 2009 | HKD | 17.4 | 17.54 | 17.22 | 17.24 | 17.24 | -0.16 (-0.92%) | 14,134,330 |
| 19 Oct 2009 | HKD | 17.6 | 17.7 | 17.26 | 17.4 | 17.4 | -0.22 (-1.25%) | 11,723,210 |
| 16 Oct 2009 | HKD | 17.5 | 17.78 | 17.34 | 17.62 | 17.62 | +0.3 (+1.73%) | 16,805,320 |
| 15 Oct 2009 | HKD | 17.42 | 17.5 | 17.26 | 17.32 | 17.32 | +0.08 (+0.46%) | 13,657,920 |
| 14 Oct 2009 | HKD | 17.6 | 17.76 | 17.14 | 17.24 | 17.24 | -0.42 (-2.38%) | 17,965,410 |
| 13 Oct 2009 | HKD | 17.64 | 17.8 | 17.52 | 17.66 | 17.66 | +0.2 (+1.15%) | 4,586,572 |
| 12 Oct 2009 | HKD | 17.76 | 17.76 | 17.4 | 17.46 | 17.46 | -0.26 (-1.47%) | 8,758,837 |
| 9 Oct 2009 | HKD | 17.96 | 17.96 | 17.6 | 17.72 | 17.72 | -0.2 (-1.12%) | 6,845,394 |
| 8 Oct 2009 | HKD | 18.16 | 18.16 | 17.62 | 17.92 | 17.92 | -0.12 (-0.67%) | 8,013,621 |
| 7 Oct 2009 | HKD | 17.86 | 18.14 | 17.86 | 18.04 | 18.04 | +0.34 (+1.92%) | 7,594,872 |
