| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jul 2009 | HKD | 50.2285 | 50.8333 | 49.6525 | 50.7757 | 50.7757 | +1.094 (+2.20%) | 4,542,361 |
| 14 Jul 2009 | HKD | 48.9612 | 49.7677 | 48.7596 | 49.6813 | 49.6813 | +1.671 (+3.48%) | 3,639,357 |
| 13 Jul 2009 | HKD | 49.3068 | 49.3068 | 47.5788 | 48.0108 | 48.0108 | -1.238 (-2.51%) | 3,234,582 |
| 10 Jul 2009 | HKD | 49.3932 | 49.4796 | 48.702 | 49.2492 | 49.2492 | +0.086 (+0.18%) | 2,410,626 |
| 9 Jul 2009 | HKD | 48.9324 | 49.3356 | 48.2124 | 49.1628 | 49.1628 | +0.778 (+1.61%) | 3,473,900 |
| 8 Jul 2009 | HKD | 48.6732 | 48.9612 | 48.1548 | 48.3852 | 48.3852 | -1.037 (-2.10%) | 5,360,415 |
| 7 Jul 2009 | HKD | 49.3356 | 50.5741 | 49.1628 | 49.422 | 49.422 | -0.374 (-0.75%) | 4,093,489 |
| 6 Jul 2009 | HKD | 49.7101 | 50.7757 | 49.1628 | 49.7965 | 49.7965 | -0.403 (-0.80%) | 3,367,840 |
| 3 Jul 2009 | HKD | 49.3644 | 50.8621 | 49.1628 | 50.1997 | 50.1997 | -0.058 (-0.11%) | 3,949,052 |
| 2 Jul 2009 | HKD | 52.9933 | 52.9933 | 49.8253 | 50.2573 | 50.2573 | -1.063 (-2.07%) | 5,628,243 |
| 1 Jul 2009 | HKD | 51.32 | 51.32 | 51.32 | 51.32 | 51.32 | -0.003 (-0.01%) | 0 |
| 30 Jun 2009 | HKD | 54.4334 | 54.4334 | 51.1501 | 51.3229 | 51.3229 | -1.872 (-3.52%) | 5,924,676 |
| 29 Jun 2009 | HKD | 53.6558 | 53.6846 | 52.9933 | 53.1949 | 53.1949 | -0.49 (-0.91%) | 3,932,862 |
| 26 Jun 2009 | HKD | 53.5694 | 53.8574 | 53.2237 | 53.6846 | 53.6846 | +1.354 (+2.59%) | 5,585,774 |
| 25 Jun 2009 | HKD | 51.3805 | 52.7053 | 51.2653 | 52.3309 | 52.3309 | +1.44 (+2.83%) | 5,705,843 |
| 24 Jun 2009 | HKD | 50.1133 | 51.0061 | 49.8829 | 50.8909 | 50.8909 | +0.749 (+1.49%) | 4,067,984 |
| 23 Jun 2009 | HKD | 50.4013 | 50.7469 | 49.4508 | 50.1421 | 50.1421 | -1.066 (-2.08%) | 4,945,220 |
| 22 Jun 2009 | HKD | 49.7677 | 51.7261 | 49.5661 | 51.2077 | 51.2077 | +1.67 (+3.37%) | 5,032,297 |
| 19 Jun 2009 | HKD | 49.5373 | 49.9981 | 49.0188 | 49.5373 | 49.5373 | +0.086 (+0.17%) | 4,441,356 |
| 18 Jun 2009 | HKD | 49.1628 | 49.7677 | 48.5868 | 49.4508 | 49.4508 | -0.202 (-0.41%) | 4,295,844 |
| 17 Jun 2009 | HKD | 50.9485 | 50.9485 | 49.0188 | 49.6525 | 49.6525 | -0.893 (-1.77%) | 3,813,628 |
| 16 Jun 2009 | HKD | 51.7837 | 51.7837 | 48.9612 | 50.5453 | 50.5453 | -1.008 (-1.96%) | 6,873,261 |
| 15 Jun 2009 | HKD | 52.1005 | 52.9069 | 51.0637 | 51.5533 | 51.5533 | -1.066 (-2.03%) | 3,695,890 |
| 12 Jun 2009 | HKD | 53.1085 | 53.4541 | 52.0717 | 52.6189 | 52.6189 | -0.058 (-0.11%) | 4,473,813 |
| 11 Jun 2009 | HKD | 53.7422 | 53.7422 | 52.3309 | 52.6765 | 52.6765 | -1.44 (-2.66%) | 5,269,323 |
| 10 Jun 2009 | HKD | 53.5694 | 54.4334 | 53.0509 | 54.1166 | 54.1166 | +1.411 (+2.68%) | 3,784,938 |
| 9 Jun 2009 | HKD | 54.0878 | 54.1454 | 51.6109 | 52.7053 | 52.7053 | -0.23 (-0.44%) | 4,260,597 |
| 8 Jun 2009 | HKD | 55.0094 | 55.0094 | 52.7053 | 52.9357 | 52.9357 | -2.103 (-3.82%) | 4,713,344 |
| 5 Jun 2009 | HKD | 55.0094 | 55.2686 | 53.0797 | 55.0382 | 55.0382 | +0.634 (+1.16%) | 4,560,435 |
| 4 Jun 2009 | HKD | 54.491 | 55.0094 | 52.7053 | 54.4046 | 54.4046 | -0.662 (-1.20%) | 6,091,721 |
