| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2010 | HKD | 16.9 | 17.62 | 16.86 | 17.4 | 17.4 | +0.8 (+4.82%) | 17,901,770 |
| 2 Jun 2010 | HKD | 16.5 | 16.9 | 16.28 | 16.6 | 16.6 | +0.26 (+1.59%) | 9,223,975 |
| 1 Jun 2010 | HKD | 15.94 | 16.66 | 15.82 | 16.34 | 16.34 | +0.52 (+3.29%) | 22,179,750 |
| 31 May 2010 | HKD | 15.7 | 15.92 | 15.5 | 15.82 | 15.82 | -0.02 (-0.13%) | 3,187,000 |
| 28 May 2010 | HKD | 15.7 | 16.02 | 15.6 | 15.84 | 15.84 | +0.52 (+3.39%) | 11,966,000 |
| 27 May 2010 | HKD | 14.88 | 15.38 | 14.82 | 15.32 | 15.32 | +0.44 (+2.96%) | 4,644,225 |
| 26 May 2010 | HKD | 14.8 | 15.04 | 14.7 | 14.88 | 14.88 | +0.16 (+1.09%) | 7,021,750 |
| 25 May 2010 | HKD | 15.1 | 15.58 | 14.68 | 14.72 | 14.72 | -0.52 (-3.41%) | 16,844,750 |
| 24 May 2010 | HKD | 15.2 | 15.38 | 15.12 | 15.24 | 15.24 | +0.06 (+0.40%) | 3,065,361 |
| 21 May 2010 | HKD | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 0.0 (0.0%) | 0 |
| 20 May 2010 | HKD | 15.3 | 15.46 | 14.9 | 15.18 | 15.18 | -0.08 (-0.52%) | 13,189,000 |
| 19 May 2010 | HKD | 15.48 | 15.7 | 15.2 | 15.26 | 15.26 | -0.5 (-3.17%) | 6,536,000 |
| 18 May 2010 | HKD | 15.2 | 15.8 | 15.12 | 15.76 | 15.76 | +0.74 (+4.93%) | 14,698,580 |
| 17 May 2010 | HKD | 15.38 | 15.72 | 15 | 15.02 | 15.02 | -0.64 (-4.09%) | 16,305,250 |
| 14 May 2010 | HKD | 15.74 | 16.32 | 15.64 | 15.66 | 15.66 | -0.32 (-2.00%) | 26,184,680 |
| 13 May 2010 | HKD | 15.62 | 16.12 | 15.4 | 15.98 | 15.98 | +0.38 (+2.44%) | 29,554,141 |
| 12 May 2010 | HKD | 15.56 | 15.66 | 14.98 | 15.6 | 15.6 | +0.12 (+0.78%) | 24,311,500 |
| 11 May 2010 | HKD | 15.8 | 16.04 | 15.12 | 15.48 | 15.48 | -0.14 (-0.90%) | 48,075,660 |
| 10 May 2010 | HKD | 14.68 | 15.76 | 14.6 | 15.62 | 15.62 | +1.22 (+8.47%) | 85,823,938 |
| 7 May 2010 | HKD | 14.4 | 15.16 | 13.8 | 14.4 | 14.4 | 0.0 (0.0%) | 154,060,000 |
