| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Mar 2009 | HKD | 33.8697 | 34.1001 | 33.2072 | 34.0425 | 34.0425 | +1.786 (+5.54%) | 8,479,911 |
| 10 Mar 2009 | HKD | 32.5448 | 32.948 | 32.228 | 32.2568 | 32.2568 | -0.173 (-0.53%) | 4,323,249 |
| 9 Mar 2009 | HKD | 33.4088 | 33.9561 | 32.4008 | 32.4296 | 32.4296 | -1.238 (-3.68%) | 5,822,916 |
| 6 Mar 2009 | HKD | 34.5033 | 34.7337 | 33.668 | 33.668 | 33.668 | -1.152 (-3.31%) | 6,940,598 |
| 5 Mar 2009 | HKD | 35.5113 | 35.5113 | 34.6473 | 34.8201 | 34.8201 | -0.662 (-1.87%) | 6,441,486 |
| 4 Mar 2009 | HKD | 34.7913 | 35.8281 | 34.6473 | 35.4825 | 35.4825 | +0.058 (+0.16%) | 5,994,753 |
| 3 Mar 2009 | HKD | 35.1369 | 35.6553 | 34.6185 | 35.4249 | 35.4249 | +0.346 (+0.99%) | 8,785,811 |
| 2 Mar 2009 | HKD | 35.5113 | 36.2025 | 34.6761 | 35.0793 | 35.0793 | -1.699 (-4.62%) | 5,925,743 |
| 27 Feb 2009 | HKD | 37.4121 | 37.4121 | 36.7497 | 36.7785 | 36.7785 | -0.49 (-1.31%) | 3,592,267 |
| 26 Feb 2009 | HKD | 37.873 | 37.873 | 36.6345 | 37.2681 | 37.2681 | -0.23 (-0.61%) | 8,319,833 |
| 25 Feb 2009 | HKD | 37.4409 | 38.1898 | 37.1529 | 37.4985 | 37.4985 | +0.403 (+1.09%) | 3,014,569 |
| 24 Feb 2009 | HKD | 36.6633 | 37.4985 | 36.2313 | 37.0953 | 37.0953 | -0.806 (-2.13%) | 6,088,277 |
| 23 Feb 2009 | HKD | 36.2601 | 38.017 | 36.2601 | 37.9018 | 37.9018 | +1.584 (+4.36%) | 6,461,515 |
| 20 Feb 2009 | HKD | 36.9225 | 36.9225 | 36.0009 | 36.3177 | 36.3177 | -1.066 (-2.85%) | 5,686,180 |
| 19 Feb 2009 | HKD | 37.4409 | 38.5354 | 37.0089 | 37.3833 | 37.3833 | -1.037 (-2.70%) | 6,638,552 |
| 18 Feb 2009 | HKD | 37.4409 | 38.4202 | 36.6921 | 38.4202 | 38.4202 | +0.691 (+1.83%) | 4,987,947 |
| 17 Feb 2009 | HKD | 38.305 | 38.305 | 37.4985 | 37.729 | 37.729 | -1.411 (-3.61%) | 3,221,421 |
| 16 Feb 2009 | HKD | 39.169 | 39.313 | 38.0458 | 39.1402 | 39.1402 | +0.202 (+0.52%) | 2,606,527 |
| 13 Feb 2009 | HKD | 38.2474 | 38.9386 | 37.9594 | 38.9386 | 38.9386 | +0.864 (+2.27%) | 2,952,035 |
| 12 Feb 2009 | HKD | 38.0746 | 38.7082 | 37.9306 | 38.0746 | 38.0746 | -0.317 (-0.83%) | 3,466,648 |
| 11 Feb 2009 | HKD | 38.017 | 38.5642 | 37.729 | 38.3914 | 38.3914 | -0.518 (-1.33%) | 3,878,886 |
| 10 Feb 2009 | HKD | 38.881 | 39.457 | 38.3914 | 38.9098 | 38.9098 | -0.202 (-0.52%) | 4,372,136 |
| 9 Feb 2009 | HKD | 39.0538 | 39.3418 | 38.3914 | 39.1114 | 39.1114 | +0.806 (+2.11%) | 6,559,737 |
| 6 Feb 2009 | HKD | 37.7578 | 38.5642 | 37.2105 | 38.305 | 38.305 | +1.095 (+2.94%) | 7,482,471 |
| 5 Feb 2009 | HKD | 37.9594 | 38.5354 | 36.9513 | 37.2105 | 37.2105 | -0.979 (-2.56%) | 9,304,907 |
| 4 Feb 2009 | HKD | 38.7082 | 39.0826 | 37.729 | 38.1898 | 38.1898 | +0.058 (+0.15%) | 5,017,426 |
| 3 Feb 2009 | HKD | 40.2346 | 40.4362 | 38.017 | 38.1322 | 38.1322 | -2.477 (-6.10%) | 10,046,100 |
| 2 Feb 2009 | HKD | 41.185 | 41.185 | 39.5434 | 40.609 | 40.609 | -1.383 (-3.29%) | 4,597,322 |
| 30 Jan 2009 | HKD | 39.745 | 41.9915 | 39.5434 | 41.9915 | 41.9915 | +2.304 (+5.81%) | 6,984,752 |
| 29 Jan 2009 | HKD | 42.0491 | 42.0491 | 39.5434 | 39.6874 | 39.6874 | +0.717 (+1.84%) | 9,018,130 |
