| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jan 2010 | HKD | 4.07 | 4.07 | 3.6 | 3.65 | 3.4211 | -0.38 (-9.43%) | 18,641,435 |
| 26 Jan 2010 | HKD | 4.2 | 4.2 | 4.02 | 4.03 | 3.7773 | -0.16 (-3.82%) | 4,466,049 |
| 25 Jan 2010 | HKD | 4.06 | 4.19 | 4.02 | 4.19 | 3.9273 | +0.09 (+2.20%) | 5,924,504 |
| 22 Jan 2010 | HKD | 4.16 | 4.16 | 3.92 | 4.1 | 3.8429 | -0.09 (-2.15%) | 20,911,268 |
| 21 Jan 2010 | HKD | 4.39 | 4.41 | 4.18 | 4.19 | 3.9273 | -0.2 (-4.56%) | 11,702,308 |
| 20 Jan 2010 | HKD | 4.57 | 4.6 | 4.34 | 4.39 | 4.1147 | -0.18 (-3.94%) | 10,262,525 |
| 19 Jan 2010 | HKD | 4.47 | 4.58 | 4.47 | 4.57 | 4.2834 | +0.1 (+2.24%) | 5,034,708 |
| 18 Jan 2010 | HKD | 4.6 | 4.6 | 4.46 | 4.47 | 4.1897 | -0.13 (-2.83%) | 7,555,796 |
| 15 Jan 2010 | HKD | 4.58 | 4.6 | 4.5 | 4.6 | 4.3116 | +0.07 (+1.55%) | 5,680,183 |
| 14 Jan 2010 | HKD | 4.48 | 4.59 | 4.48 | 4.53 | 4.2459 | +0.05 (+1.12%) | 13,568,852 |
| 13 Jan 2010 | HKD | 4.6 | 4.64 | 4.39 | 4.48 | 4.1991 | -0.11 (-2.40%) | 22,027,216 |
| 12 Jan 2010 | HKD | 4.62 | 4.66 | 4.57 | 4.59 | 4.3022 | -0.02 (-0.43%) | 21,275,081 |
| 11 Jan 2010 | HKD | 4.57 | 4.63 | 4.57 | 4.61 | 4.3209 | +0.04 (+0.88%) | 10,828,431 |
| 8 Jan 2010 | HKD | 4.58 | 4.66 | 4.54 | 4.57 | 4.2834 | -0.03 (-0.65%) | 7,636,880 |
| 7 Jan 2010 | HKD | 4.75 | 4.78 | 4.59 | 4.6 | 4.3116 | -0.15 (-3.16%) | 10,471,638 |
| 6 Jan 2010 | HKD | 4.73 | 4.8 | 4.64 | 4.75 | 4.4521 | +0.16 (+3.49%) | 57,350,211 |
| 5 Jan 2010 | HKD | 4.6 | 4.65 | 4.54 | 4.59 | 4.3022 | +0.21 (+4.79%) | 37,028,093 |
| 4 Jan 2010 | HKD | 4.27 | 4.43 | 4.26 | 4.38 | 4.1053 | +0.1 (+2.34%) | 19,077,265 |
| 1 Jan 2010 | HKD | 4.28 | 4.28 | 4.28 | 4.28 | 4.0116 | 0.0 (0.0%) | 0 |
| 31 Dec 2009 | HKD | 4.24 | 4.28 | 4.24 | 4.28 | 4.0116 | +0.05 (+1.18%) | 3,855,782 |
| 30 Dec 2009 | HKD | 4.26 | 4.28 | 4.15 | 4.23 | 3.9648 | -0.08 (-1.86%) | 12,546,761 |
| 29 Dec 2009 | HKD | 4.36 | 4.43 | 4.24 | 4.31 | 4.0397 | -0.05 (-1.15%) | 17,293,565 |
| 28 Dec 2009 | HKD | 4.31 | 4.39 | 4.26 | 4.36 | 4.0866 | +0.05 (+1.16%) | 11,579,081 |
| 25 Dec 2009 | HKD | 4.31 | 4.31 | 4.31 | 4.31 | 4.0397 | 0.0 (0.0%) | 0 |
| 24 Dec 2009 | HKD | 4.33 | 4.33 | 4.23 | 4.31 | 4.0397 | -0.02 (-0.46%) | 1,532,070 |
| 23 Dec 2009 | HKD | 4.28 | 4.35 | 4.2 | 4.33 | 4.0585 | +0.06 (+1.41%) | 4,331,620 |
| 22 Dec 2009 | HKD | 4.18 | 4.29 | 4.16 | 4.27 | 4.0022 | +0.16 (+3.89%) | 5,133,930 |
| 21 Dec 2009 | HKD | 4.21 | 4.22 | 4.1 | 4.11 | 3.8523 | -0.11 (-2.61%) | 5,522,282 |
| 18 Dec 2009 | HKD | 4.36 | 4.36 | 4.15 | 4.22 | 3.9554 | -0.14 (-3.21%) | 11,023,556 |
| 17 Dec 2009 | HKD | 4.54 | 4.55 | 4.3 | 4.36 | 4.0866 | -0.18 (-3.96%) | 15,447,858 |
