| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2010 | HKD | 20.7 | 20.93 | 20.55 | 20.79 | 20.79 | -0.41 (-1.93%) | 3,401,364 |
| 4 Jun 2010 | HKD | 20.65 | 21.6 | 20.56 | 21.2 | 21.2 | +0.49 (+2.37%) | 5,695,192 |
| 3 Jun 2010 | HKD | 21.1 | 21.17 | 20.68 | 20.71 | 20.71 | -0.33 (-1.57%) | 3,352,646 |
| 2 Jun 2010 | HKD | 20.5 | 21.08 | 20.48 | 21.04 | 21.04 | +0.48 (+2.33%) | 3,485,730 |
| 1 Jun 2010 | HKD | 21 | 21.09 | 20.46 | 20.56 | 20.56 | -0.55 (-2.61%) | 3,968,860 |
| 31 May 2010 | HKD | 21.87 | 21.88 | 21.08 | 21.11 | 21.11 | -0.98 (-4.44%) | 4,824,985 |
| 28 May 2010 | HKD | 22.45 | 22.55 | 22 | 22.09 | 22.09 | -0.23 (-1.03%) | 4,841,364 |
| 27 May 2010 | HKD | 21.85 | 22.39 | 21.59 | 22.32 | 22.32 | +0.47 (+2.15%) | 6,641,886 |
| 26 May 2010 | HKD | 21.76 | 22.14 | 21.76 | 21.85 | 21.85 | +0.05 (+0.23%) | 4,328,623 |
| 25 May 2010 | HKD | 21.8 | 21.95 | 21.5 | 21.8 | 21.8 | -0.23 (-1.04%) | 5,840,566 |
| 24 May 2010 | HKD | 20.9 | 22.21 | 20.89 | 22.03 | 22.03 | +1.52 (+7.41%) | 10,838,472 |
| 21 May 2010 | HKD | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 0.0 (0.0%) | 0 |
| 20 May 2010 | HKD | 20.49 | 20.9 | 20.35 | 20.51 | 20.51 | -0.11 (-0.53%) | 3,749,172 |
| 19 May 2010 | HKD | 20.74 | 20.98 | 20.35 | 20.62 | 20.62 | -0.21 (-1.01%) | 3,297,122 |
| 18 May 2010 | HKD | 20.41 | 20.99 | 20.26 | 20.83 | 20.83 | +0.44 (+2.16%) | 4,509,833 |
| 17 May 2010 | HKD | 21.86 | 21.86 | 20.37 | 20.39 | 20.39 | -1.66 (-7.53%) | 5,774,667 |
| 14 May 2010 | HKD | 22.03 | 22.18 | 21.9 | 22.05 | 22.05 | -0.24 (-1.08%) | 5,395,848 |
| 13 May 2010 | HKD | 21.67 | 22.37 | 21.58 | 22.29 | 22.29 | +0.6 (+2.77%) | 6,131,563 |
| 12 May 2010 | HKD | 21.3 | 21.88 | 21.12 | 21.69 | 21.69 | +0.17 (+0.79%) | 4,262,306 |
| 11 May 2010 | HKD | 22.59 | 22.67 | 21.48 | 21.52 | 21.52 | -0.58 (-2.62%) | 6,254,549 |
| 10 May 2010 | HKD | 22 | 22.28 | 21.58 | 22.1 | 22.1 | +0.1 (+0.45%) | 4,921,929 |
| 7 May 2010 | HKD | 22.2 | 22.37 | 21.86 | 22 | 22 | -0.49 (-2.18%) | 8,686,560 |
| 6 May 2010 | HKD | 23.71 | 23.71 | 22.43 | 22.49 | 22.49 | -1.34 (-5.62%) | 7,159,205 |
| 5 May 2010 | HKD | 23.68 | 23.85 | 23.18 | 23.83 | 23.83 | -0.09 (-0.38%) | 10,396,720 |
| 4 May 2010 | HKD | 24.58 | 24.67 | 23.8 | 23.92 | 23.92 | -1.13 (-4.51%) | 5,969,942 |
| 3 May 2010 | HKD | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 0.0 (0.0%) | 0 |
| 30 Apr 2010 | HKD | 24.88 | 25.06 | 24.2 | 25.05 | 25.05 | +0.23 (+0.93%) | 7,012,177 |
| 29 Apr 2010 | HKD | 25.1 | 25.31 | 24.81 | 24.82 | 24.82 | -0.17 (-0.68%) | 3,432,796 |
| 28 Apr 2010 | HKD | 25.01 | 25.19 | 24.75 | 24.99 | 24.99 | -0.2 (-0.79%) | 3,822,027 |
| 27 Apr 2010 | HKD | 26.4 | 26.4 | 24.99 | 25.19 | 25.19 | -1.2 (-4.55%) | 7,758,982 |
