| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2009 | HKD | 44.2379 | 44.2379 | 43.0859 | 43.5179 | 43.5179 | -1.008 (-2.26%) | 6,476,616 |
| 21 Apr 2009 | HKD | 44.9291 | 45.5051 | 43.8347 | 44.5259 | 44.5259 | -1.152 (-2.52%) | 5,161,276 |
| 20 Apr 2009 | HKD | 43.7771 | 45.7644 | 43.0571 | 45.678 | 45.678 | +1.526 (+3.46%) | 5,256,546 |
| 17 Apr 2009 | HKD | 44.9291 | 45.8508 | 43.8923 | 44.1515 | 44.1515 | +0.374 (+0.86%) | 6,170,653 |
| 16 Apr 2009 | HKD | 44.6411 | 44.9291 | 43.5467 | 43.7771 | 43.7771 | -0.173 (-0.39%) | 6,641,884 |
| 15 Apr 2009 | HKD | 43.3163 | 44.0651 | 42.3947 | 43.9499 | 43.9499 | -0.374 (-0.84%) | 5,090,333 |
| 14 Apr 2009 | HKD | 43.4891 | 44.5835 | 42.6251 | 44.3243 | 44.3243 | +1.524 (+3.56%) | 6,491,766 |
| 13 Apr 2009 | HKD | 42.8 | 42.8 | 42.8 | 42.8 | 42.8 | 0.0 (0.0%) | 0 |
| 10 Apr 2009 | HKD | 42.8 | 42.8 | 42.8 | 42.8 | 42.8 | +0.002 (+0.0%) | 0 |
| 9 Apr 2009 | HKD | 41.4154 | 42.9131 | 41.3578 | 42.7979 | 42.7979 | +1.354 (+3.27%) | 4,980,872 |
| 8 Apr 2009 | HKD | 42.7403 | 42.9995 | 41.041 | 41.4442 | 41.4442 | -2.39 (-5.45%) | 9,086,537 |
| 7 Apr 2009 | HKD | 43.2011 | 43.8923 | 42.6827 | 43.8347 | 43.8347 | +0.346 (+0.79%) | 4,806,652 |
| 6 Apr 2009 | HKD | 44.3531 | 44.7563 | 42.3083 | 43.4891 | 43.4891 | +1.325 (+3.14%) | 6,568,810 |
| 3 Apr 2009 | HKD | 40.9258 | 42.4523 | 40.2346 | 42.1643 | 42.1643 | +0.691 (+1.67%) | 8,666,173 |
| 2 Apr 2009 | HKD | 38.9386 | 41.5306 | 38.9386 | 41.473 | 41.473 | +3.197 (+8.35%) | 9,607,377 |
| 1 Apr 2009 | HKD | 38.593 | 38.9962 | 37.7866 | 38.2762 | 38.2762 | -0.173 (-0.45%) | 5,301,453 |
| 31 Mar 2009 | HKD | 38.4202 | 39.025 | 38.305 | 38.449 | 38.449 | -0.086 (-0.22%) | 6,260,597 |
| 30 Mar 2009 | HKD | 39.9466 | 40.321 | 38.1898 | 38.5354 | 38.5354 | -2.074 (-5.11%) | 6,911,932 |
| 27 Mar 2009 | HKD | 40.9546 | 40.9546 | 39.8602 | 40.609 | 40.609 | -0.518 (-1.26%) | 6,363,879 |
| 26 Mar 2009 | HKD | 40.9546 | 41.7323 | 40.4938 | 41.1274 | 41.1274 | +0.749 (+1.85%) | 6,049,127 |
| 25 Mar 2009 | HKD | 40.897 | 41.4154 | 40.177 | 40.3786 | 40.3786 | -0.461 (-1.13%) | 4,961,362 |
| 24 Mar 2009 | HKD | 40.321 | 41.0986 | 39.169 | 40.8394 | 40.8394 | +1.498 (+3.81%) | 9,272,108 |
| 23 Mar 2009 | HKD | 37.6714 | 39.601 | 37.6714 | 39.3418 | 39.3418 | +2.966 (+8.16%) | 7,902,021 |
| 20 Mar 2009 | HKD | 37.2393 | 37.4121 | 35.8281 | 36.3753 | 36.3753 | -1.325 (-3.51%) | 5,505,012 |
| 19 Mar 2009 | HKD | 36.8073 | 37.8442 | 36.8073 | 37.7002 | 37.7002 | +1.037 (+2.83%) | 5,976,186 |
| 18 Mar 2009 | HKD | 36.5769 | 37.2969 | 36.4041 | 36.6633 | 36.6633 | +0.086 (+0.24%) | 5,150,234 |
| 17 Mar 2009 | HKD | 37.4409 | 38.017 | 36.2889 | 36.5769 | 36.5769 | -0.72 (-1.93%) | 5,620,275 |
| 16 Mar 2009 | HKD | 36.8649 | 37.8442 | 36.2889 | 37.2969 | 37.2969 | +1.123 (+3.11%) | 6,294,683 |
| 13 Mar 2009 | HKD | 35.6841 | 36.1737 | 35.1945 | 36.1737 | 36.1737 | +1.699 (+4.93%) | 6,502,058 |
| 12 Mar 2009 | HKD | 34.0425 | 34.4745 | 33.6969 | 34.4745 | 34.4745 | +0.432 (+1.27%) | 3,298,189 |
