| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2009 | HKD | 56.7662 | 57.4286 | 56.075 | 57.0254 | 57.0254 | +0.374 (+0.66%) | 3,345,091 |
| 25 Aug 2009 | HKD | 57.7167 | 57.7167 | 56.0174 | 56.651 | 56.651 | -0.922 (-1.60%) | 3,546,300 |
| 24 Aug 2009 | HKD | 57.6015 | 57.8895 | 57.3998 | 57.5727 | 57.5727 | +0.835 (+1.47%) | 4,222,032 |
| 21 Aug 2009 | HKD | 56.0174 | 57.1982 | 56.0174 | 56.7374 | 56.7374 | +0.403 (+0.72%) | 3,673,798 |
| 20 Aug 2009 | HKD | 56.1614 | 56.795 | 55.6718 | 56.3342 | 56.3342 | +2.246 (+4.15%) | 4,951,473 |
| 19 Aug 2009 | HKD | 55.067 | 55.9598 | 53.7134 | 54.0878 | 54.0878 | -1.498 (-2.69%) | 3,489,992 |
| 18 Aug 2009 | HKD | 55.8158 | 56.1326 | 54.635 | 55.5854 | 55.5854 | +0.634 (+1.15%) | 3,666,969 |
| 17 Aug 2009 | HKD | 55.0094 | 55.2398 | 53.9438 | 54.9518 | 54.9518 | -0.605 (-1.09%) | 4,483,616 |
| 14 Aug 2009 | HKD | 56.7374 | 56.9102 | 55.067 | 55.5566 | 55.5566 | -0.835 (-1.48%) | 3,640,112 |
| 13 Aug 2009 | HKD | 56.1614 | 56.6222 | 55.3262 | 56.3918 | 56.3918 | +1.123 (+2.03%) | 5,267,770 |
| 12 Aug 2009 | HKD | 55.2974 | 55.8734 | 55.1246 | 55.2686 | 55.2686 | -0.72 (-1.29%) | 5,162,698 |
| 11 Aug 2009 | HKD | 55.0094 | 56.0174 | 54.923 | 55.9886 | 55.9886 | +0.173 (+0.31%) | 3,724,138 |
| 10 Aug 2009 | HKD | 55.7294 | 56.1902 | 55.355 | 55.8158 | 55.8158 | +1.123 (+2.05%) | 4,214,091 |
| 7 Aug 2009 | HKD | 56.4494 | 56.9678 | 54.4334 | 54.6926 | 54.6926 | -2.333 (-4.09%) | 5,039,609 |
| 6 Aug 2009 | HKD | 56.363 | 57.5151 | 55.787 | 57.0254 | 57.0254 | +1.21 (+2.17%) | 4,141,419 |
| 5 Aug 2009 | HKD | 56.3054 | 57.1694 | 55.2974 | 55.8158 | 55.8158 | -0.317 (-0.56%) | 4,223,324 |
| 4 Aug 2009 | HKD | 58.3503 | 58.3503 | 55.8158 | 56.1326 | 56.1326 | -1.526 (-2.65%) | 7,242,435 |
| 3 Aug 2009 | HKD | 57.6015 | 57.7743 | 57.0254 | 57.6591 | 57.6591 | 0.0 (0.0%) | 6,250,297 |
| 31 Jul 2009 | HKD | 57.6015 | 58.4079 | 57.1982 | 57.6591 | 57.6591 | +0.922 (+1.62%) | 8,865,269 |
| 30 Jul 2009 | HKD | 56.9102 | 57.2558 | 55.643 | 56.7374 | 56.7374 | +0.029 (+0.05%) | 7,230,396 |
| 29 Jul 2009 | HKD | 57.8895 | 59.1567 | 56.1326 | 56.7086 | 56.7086 | -2.506 (-4.23%) | 7,550,071 |
| 28 Jul 2009 | HKD | 59.2719 | 59.8479 | 57.371 | 59.2143 | 59.2143 | +0.806 (+1.38%) | 4,181,964 |
| 27 Jul 2009 | HKD | 57.6015 | 58.9263 | 56.7374 | 58.4079 | 58.4079 | +1.469 (+2.58%) | 5,864,811 |
| 24 Jul 2009 | HKD | 57.083 | 57.1694 | 55.8734 | 56.939 | 56.939 | -0.259 (-0.45%) | 4,536,991 |
| 23 Jul 2009 | HKD | 55.4702 | 57.3134 | 55.4702 | 57.1982 | 57.1982 | +1.958 (+3.55%) | 4,379,592 |
| 22 Jul 2009 | HKD | 56.1614 | 56.6222 | 55.0382 | 55.2398 | 55.2398 | -0.634 (-1.13%) | 3,603,442 |
| 21 Jul 2009 | HKD | 56.2766 | 56.2766 | 54.6062 | 55.8734 | 55.8734 | -0.317 (-0.56%) | 6,150,580 |
| 20 Jul 2009 | HKD | 53.2813 | 56.7374 | 53.2237 | 56.1902 | 56.1902 | +2.966 (+5.57%) | 7,217,013 |
| 17 Jul 2009 | HKD | 52.0141 | 53.2813 | 51.2941 | 53.2237 | 53.2237 | +2.304 (+4.52%) | 5,431,250 |
| 16 Jul 2009 | HKD | 52.4173 | 52.9645 | 50.5165 | 50.9197 | 50.9197 | +0.144 (+0.28%) | 2,969,859 |
