| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Nov 2009 | HKD | 4.03 | 4.1 | 3.93 | 4.09 | 3.8335 | +0.25 (+6.51%) | 29,336,589 |
| 3 Nov 2009 | HKD | 4.1 | 4.1 | 3.83 | 3.84 | 3.5992 | -0.22 (-5.42%) | 16,559,740 |
| 2 Nov 2009 | HKD | 3.88 | 4.09 | 3.86 | 4.06 | 3.8054 | +0.06 (+1.50%) | 15,454,963 |
| 30 Oct 2009 | HKD | 3.94 | 4.09 | 3.93 | 4 | 3.7492 | +0.22 (+5.82%) | 26,653,332 |
| 29 Oct 2009 | HKD | 4 | 4 | 3.73 | 3.78 | 3.543 | -0.26 (-6.44%) | 34,411,999 |
| 28 Oct 2009 | HKD | 4.12 | 4.16 | 3.98 | 4.04 | 3.7867 | -0.16 (-3.81%) | 33,850,649 |
| 27 Oct 2009 | HKD | 4.26 | 4.27 | 4.18 | 4.2 | 3.9366 | -0.1 (-2.33%) | 10,942,141 |
| 26 Oct 2009 | HKD | 4.3 | 4.3 | 4.3 | 4.3 | 4.0304 | 0.0 (0.0%) | 0 |
| 23 Oct 2009 | HKD | 4.33 | 4.43 | 4.3 | 4.3 | 4.0304 | +0.06 (+1.42%) | 19,931,853 |
| 22 Oct 2009 | HKD | 4.23 | 4.27 | 4.15 | 4.24 | 3.9741 | +0.04 (+0.95%) | 7,350,715 |
| 21 Oct 2009 | HKD | 4.26 | 4.29 | 4.18 | 4.2 | 3.9366 | -0.06 (-1.41%) | 10,277,402 |
| 20 Oct 2009 | HKD | 4.36 | 4.36 | 4.23 | 4.26 | 3.9929 | -0.01 (-0.23%) | 18,764,662 |
| 19 Oct 2009 | HKD | 4.18 | 4.3 | 4.15 | 4.27 | 4.0022 | +0.14 (+3.39%) | 25,243,209 |
| 16 Oct 2009 | HKD | 4.1 | 4.14 | 4.06 | 4.13 | 3.871 | +0.06 (+1.47%) | 16,973,335 |
| 15 Oct 2009 | HKD | 4.44 | 4.48 | 4.04 | 4.07 | 3.8148 | -0.34 (-7.71%) | 60,652,533 |
| 14 Oct 2009 | HKD | 4.47 | 4.52 | 4.4 | 4.41 | 4.1335 | -0.02 (-0.45%) | 12,698,261 |
| 13 Oct 2009 | HKD | 4.5 | 4.54 | 4.21 | 4.43 | 4.1522 | -0.17 (-3.70%) | 15,775,578 |
| 12 Oct 2009 | HKD | 4.74 | 4.78 | 4.54 | 4.6 | 4.3116 | -0.13 (-2.75%) | 9,367,395 |
| 9 Oct 2009 | HKD | 4.8 | 4.87 | 4.71 | 4.73 | 4.4334 | -0.07 (-1.46%) | 19,246,902 |
| 8 Oct 2009 | HKD | 4.62 | 4.8 | 4.6 | 4.8 | 4.499 | +0.32 (+7.14%) | 34,993,300 |
| 7 Oct 2009 | HKD | 4.6 | 4.64 | 4.46 | 4.48 | 4.1991 | -0.05 (-1.10%) | 13,325,599 |
| 6 Oct 2009 | HKD | 4.46 | 4.55 | 4.41 | 4.53 | 4.2459 | +0.13 (+2.95%) | 20,487,708 |
| 5 Oct 2009 | HKD | 4.36 | 4.5 | 4.36 | 4.4 | 4.1241 | 0.0 (0.0%) | 16,228,638 |
| 2 Oct 2009 | HKD | 4.15 | 4.45 | 4.05 | 4.4 | 4.1241 | +0.2 (+4.76%) | 22,062,455 |
| 1 Oct 2009 | HKD | 4.2 | 4.2 | 4.2 | 4.2 | 3.9366 | 0.0 (0.0%) | 0 |
| 30 Sep 2009 | HKD | 4.1 | 4.2 | 4.08 | 4.2 | 3.9366 | +0.13 (+3.19%) | 14,984,631 |
| 29 Sep 2009 | HKD | 4.15 | 4.26 | 4.05 | 4.07 | 3.8148 | +0.02 (+0.49%) | 24,171,719 |
| 28 Sep 2009 | HKD | 4.28 | 4.28 | 3.95 | 4.05 | 3.796 | -0.29 (-6.68%) | 51,274,216 |
| 25 Sep 2009 | HKD | 4.38 | 4.38 | 4.23 | 4.34 | 4.0679 | -0.12 (-2.69%) | 26,066,536 |
| 24 Sep 2009 | HKD | 4.69 | 4.71 | 4.28 | 4.46 | 4.1803 | -0.24 (-5.11%) | 54,272,209 |
