| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2009 | HKD | 54.7214 | 56.651 | 54.1742 | 55.067 | 55.067 | +0.806 (+1.49%) | 6,467,100 |
| 2 Jun 2009 | HKD | 57.1406 | 57.1406 | 53.7998 | 54.2606 | 54.2606 | -2.304 (-4.07%) | 6,859,544 |
| 1 Jun 2009 | HKD | 55.1822 | 57.0254 | 55.1822 | 56.5646 | 56.5646 | +1.382 (+2.51%) | 7,323,896 |
| 29 May 2009 | HKD | 57.4863 | 57.4863 | 54.347 | 55.1822 | 55.1822 | +0.082 (+0.15%) | 6,475,478 |
| 28 May 2009 | HKD | 55.1 | 55.1 | 55.1 | 55.1 | 55.1 | +0.004 (+0.01%) | 0 |
| 27 May 2009 | HKD | 53.8574 | 55.7006 | 53.0221 | 55.0958 | 55.0958 | +2.679 (+5.11%) | 10,845,920 |
| 26 May 2009 | HKD | 51.4669 | 53.3101 | 51.2653 | 52.4173 | 52.4173 | +1.267 (+2.48%) | 9,337,677 |
| 25 May 2009 | HKD | 48.3852 | 51.5821 | 47.8092 | 51.1501 | 51.1501 | +3.341 (+6.99%) | 13,680,490 |
| 22 May 2009 | HKD | 48.3852 | 48.5868 | 46.7724 | 47.8092 | 47.8092 | 0.0 (0.0%) | 4,473,833 |
| 21 May 2009 | HKD | 48.0972 | 48.2412 | 47.5788 | 47.8092 | 47.8092 | -0.576 (-1.19%) | 3,423,378 |
| 20 May 2009 | HKD | 48.6732 | 49.1916 | 48.0972 | 48.3852 | 48.3852 | -0.922 (-1.87%) | 4,130,840 |
| 19 May 2009 | HKD | 49.5373 | 49.7101 | 48.9036 | 49.3068 | 49.3068 | +0.461 (+0.94%) | 4,445,912 |
| 18 May 2009 | HKD | 47.4636 | 49.134 | 46.7436 | 48.846 | 48.846 | +0.95 (+1.98%) | 4,972,709 |
| 15 May 2009 | HKD | 48.702 | 48.7596 | 47.4924 | 47.8956 | 47.8956 | +0.662 (+1.40%) | 3,481,433 |
| 14 May 2009 | HKD | 47.694 | 48.27 | 46.7148 | 47.2332 | 47.2332 | -2.534 (-5.09%) | 5,647,071 |
| 13 May 2009 | HKD | 49.5084 | 49.9981 | 48.99 | 49.7677 | 49.7677 | +0.951 (+1.95%) | 4,341,010 |
| 12 May 2009 | HKD | 48.0972 | 49.2492 | 47.838 | 48.8172 | 48.8172 | -0.259 (-0.53%) | 4,055,533 |
| 11 May 2009 | HKD | 49.5373 | 49.9981 | 48.3852 | 49.0764 | 49.0764 | -0.922 (-1.84%) | 7,111,033 |
| 8 May 2009 | HKD | 50.1133 | 50.4589 | 49.1052 | 49.9981 | 49.9981 | -0.518 (-1.03%) | 4,181,898 |
| 7 May 2009 | HKD | 51.1789 | 51.2077 | 49.5949 | 50.5165 | 50.5165 | -0.49 (-0.96%) | 5,958,187 |
| 6 May 2009 | HKD | 46.6572 | 51.1501 | 46.6572 | 51.0061 | 51.0061 | +0.72 (+1.43%) | 4,271,802 |
| 5 May 2009 | HKD | 51.2653 | 51.2653 | 49.8253 | 50.2861 | 50.2861 | +0.547 (+1.10%) | 5,021,107 |
| 4 May 2009 | HKD | 48.0972 | 49.9405 | 47.3196 | 49.7389 | 49.7389 | +3.259 (+7.01%) | 7,860,065 |
| 1 May 2009 | HKD | 46.48 | 46.48 | 46.48 | 46.48 | 46.48 | -0.004 (-0.01%) | 0 |
| 30 Apr 2009 | HKD | 45.5627 | 47.2332 | 44.5835 | 46.4844 | 46.4844 | +2.909 (+6.68%) | 12,051,350 |
| 29 Apr 2009 | HKD | 42.7403 | 43.7483 | 42.7403 | 43.5755 | 43.5755 | +1.123 (+2.65%) | 4,865,175 |
| 28 Apr 2009 | HKD | 44.2379 | 44.7563 | 41.4154 | 42.4523 | 42.4523 | -1.728 (-3.91%) | 5,833,732 |
| 27 Apr 2009 | HKD | 45.5051 | 45.5051 | 43.8347 | 44.1803 | 44.1803 | -1.44 (-3.16%) | 4,255,901 |
| 24 Apr 2009 | HKD | 45.1019 | 45.7356 | 44.3819 | 45.6204 | 45.6204 | +1.008 (+2.26%) | 5,649,243 |
| 23 Apr 2009 | HKD | 43.4891 | 44.8427 | 42.9419 | 44.6123 | 44.6123 | +1.094 (+2.51%) | 4,743,711 |
