| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2010 | HKD | 28.58 | 28.59 | 28 | 28.31 | 28.31 | -0.19 (-0.67%) | 4,967,736 |
| 29 Jan 2010 | HKD | 28.47 | 29.12 | 28.35 | 28.5 | 28.5 | -0.07 (-0.25%) | 3,738,079 |
| 28 Jan 2010 | HKD | 28.42 | 28.65 | 28.1 | 28.57 | 28.57 | +0.18 (+0.63%) | 3,079,269 |
| 27 Jan 2010 | HKD | 28.89 | 28.96 | 28.38 | 28.39 | 28.39 | -0.34 (-1.18%) | 3,515,651 |
| 26 Jan 2010 | HKD | 29.31 | 29.5 | 28.46 | 28.73 | 28.73 | -0.59 (-2.01%) | 5,414,544 |
| 25 Jan 2010 | HKD | 29.55 | 29.9 | 29.31 | 29.32 | 29.32 | -0.21 (-0.71%) | 4,562,521 |
| 22 Jan 2010 | HKD | 29.9 | 29.98 | 28.8 | 29.53 | 29.53 | -0.71 (-2.35%) | 7,855,582 |
| 21 Jan 2010 | HKD | 29.85 | 30.35 | 29.85 | 30.24 | 30.24 | +0.43 (+1.44%) | 5,689,978 |
| 20 Jan 2010 | HKD | 31 | 31.08 | 29.75 | 29.81 | 29.81 | -1.14 (-3.68%) | 7,876,224 |
| 19 Jan 2010 | HKD | 31.14 | 31.46 | 30.8 | 30.95 | 30.95 | +0.13 (+0.42%) | 6,002,068 |
| 18 Jan 2010 | HKD | 30.94 | 30.98 | 30.52 | 30.82 | 30.82 | -0.4 (-1.28%) | 7,694,191 |
| 15 Jan 2010 | HKD | 30.51 | 31.4 | 30.51 | 31.22 | 31.22 | +0.7 (+2.29%) | 14,470,301 |
| 14 Jan 2010 | HKD | 30.13 | 30.78 | 29.78 | 30.52 | 30.52 | +0.54 (+1.80%) | 12,030,742 |
| 13 Jan 2010 | HKD | 30.5 | 30.88 | 29.94 | 29.98 | 29.98 | -1.38 (-4.40%) | 12,412,810 |
| 12 Jan 2010 | HKD | 31 | 31.54 | 30.51 | 31.36 | 31.36 | +0.15 (+0.48%) | 12,807,878 |
| 11 Jan 2010 | HKD | 33.57 | 33.57 | 31.04 | 31.21 | 31.21 | +0.68 (+2.23%) | 36,652,278 |
| 8 Jan 2010 | HKD | 30.19 | 30.64 | 29.8 | 30.53 | 30.53 | +0.62 (+2.07%) | 10,260,008 |
| 7 Jan 2010 | HKD | 30.21 | 30.75 | 29.8 | 29.91 | 29.91 | -0.25 (-0.83%) | 13,308,250 |
| 6 Jan 2010 | HKD | 30.5 | 30.98 | 30.15 | 30.16 | 30.16 | -0.69 (-2.24%) | 13,952,412 |
| 5 Jan 2010 | HKD | 29.24 | 31.6 | 28.75 | 30.85 | 30.85 | +1.64 (+5.61%) | 32,463,064 |
| 4 Jan 2010 | HKD | 29.42 | 29.6 | 29.16 | 29.21 | 29.21 | -0.18 (-0.61%) | 8,563,888 |
| 1 Jan 2010 | HKD | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | 0.0 (0.0%) | 0 |
| 31 Dec 2009 | HKD | 29.38 | 29.48 | 29.15 | 29.39 | 29.39 | +0.06 (+0.20%) | 9,541,941 |
| 30 Dec 2009 | HKD | 28.95 | 29.45 | 28.85 | 29.33 | 29.33 | +0.44 (+1.52%) | 13,955,748 |
| 29 Dec 2009 | HKD | 28.73 | 29.1 | 28.58 | 28.89 | 28.89 | +0.16 (+0.56%) | 7,377,813 |
| 28 Dec 2009 | HKD | 28.2 | 28.92 | 28.2 | 28.73 | 28.73 | +0.6 (+2.13%) | 9,879,507 |
| 25 Dec 2009 | HKD | 28.47 | 28.47 | 28.1 | 28.13 | 28.13 | -0.33 (-1.16%) | 6,411,814 |
| 24 Dec 2009 | HKD | 28.08 | 28.55 | 28.02 | 28.46 | 28.46 | +0.38 (+1.35%) | 8,358,831 |
| 23 Dec 2009 | HKD | 27.76 | 28.2 | 27.7 | 28.08 | 28.08 | +0.25 (+0.90%) | 6,534,875 |
| 22 Dec 2009 | HKD | 28.95 | 28.99 | 27.82 | 27.83 | 27.83 | -1.06 (-3.67%) | 10,162,732 |
