| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2009 | HKD | 28.76 | 29.12 | 28.6 | 28.89 | 28.89 | +0.16 (+0.56%) | 8,586,146 |
| 18 Dec 2009 | HKD | 29.5 | 29.5 | 28.52 | 28.73 | 28.73 | -0.9 (-3.04%) | 12,527,209 |
| 17 Dec 2009 | HKD | 30.84 | 30.9 | 29.61 | 29.63 | 29.63 | -1.22 (-3.95%) | 14,600,439 |
| 16 Dec 2009 | HKD | 30.8 | 31.18 | 30.7 | 30.85 | 30.85 | +0.04 (+0.13%) | 9,571,962 |
| 15 Dec 2009 | HKD | 31.2 | 31.2 | 30.8 | 30.81 | 30.81 | -0.41 (-1.31%) | 9,843,880 |
| 14 Dec 2009 | HKD | 31.38 | 31.52 | 30.65 | 31.22 | 31.22 | -0.22 (-0.70%) | 14,994,097 |
| 11 Dec 2009 | HKD | 31.62 | 31.7 | 31.4 | 31.44 | 31.44 | -0.17 (-0.54%) | 7,942,799 |
| 10 Dec 2009 | HKD | 31.52 | 31.72 | 31.37 | 31.61 | 31.61 | +0.21 (+0.67%) | 8,610,347 |
| 9 Dec 2009 | HKD | 31.65 | 31.77 | 31.31 | 31.4 | 31.4 | -0.42 (-1.32%) | 11,320,727 |
| 8 Dec 2009 | HKD | 32.48 | 32.53 | 31.65 | 31.82 | 31.82 | -0.71 (-2.18%) | 14,115,697 |
| 7 Dec 2009 | HKD | 32.5 | 32.75 | 32.22 | 32.53 | 32.53 | -0.08 (-0.25%) | 22,671,975 |
| 4 Dec 2009 | HKD | 32 | 32.9 | 31.55 | 32.61 | 32.61 | +0.71 (+2.23%) | 39,216,779 |
| 3 Dec 2009 | HKD | 31.97 | 32.23 | 31.74 | 31.9 | 31.9 | +0.03 (+0.09%) | 14,830,899 |
| 2 Dec 2009 | HKD | 32 | 32.13 | 31.73 | 31.87 | 31.87 | -0.1 (-0.31%) | 16,993,013 |
| 1 Dec 2009 | HKD | 32 | 32.18 | 31.7 | 31.97 | 31.97 | -0.21 (-0.65%) | 19,255,244 |
| 30 Nov 2009 | HKD | 31.47 | 32.48 | 31.25 | 32.18 | 32.18 | +0.95 (+3.04%) | 25,643,362 |
| 27 Nov 2009 | HKD | 31.17 | 31.76 | 31.1 | 31.23 | 31.23 | -0.08 (-0.26%) | 17,788,195 |
| 26 Nov 2009 | HKD | 32.28 | 32.29 | 31.25 | 31.31 | 31.31 | -1 (-3.10%) | 25,337,902 |
| 25 Nov 2009 | HKD | 32.25 | 32.48 | 31.68 | 32.31 | 32.31 | +0.1 (+0.31%) | 22,712,139 |
| 24 Nov 2009 | HKD | 32.98 | 33.19 | 32.01 | 32.21 | 32.21 | -0.65 (-1.98%) | 35,087,339 |
| 23 Nov 2009 | HKD | 33.16 | 33.17 | 32.68 | 32.86 | 32.86 | -0.3 (-0.90%) | 28,530,458 |
| 20 Nov 2009 | HKD | 32.55 | 33.46 | 32.55 | 33.16 | 33.16 | +0.58 (+1.78%) | 44,970,325 |
| 19 Nov 2009 | HKD | 32.49 | 32.76 | 32.26 | 32.58 | 32.58 | -0.01 (-0.03%) | 35,455,060 |
| 18 Nov 2009 | HKD | 32.5 | 33.16 | 32.01 | 32.59 | 32.59 | -1.02 (-3.03%) | 81,263,157 |
| 17 Nov 2009 | HKD | 35.01 | 35.7 | 33.11 | 33.61 | 33.61 | 0.0 (0.0%) | 171,888,596 |
