| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Oct 2009 | HKD | 25.95 | 26.95 | 25.9 | 26.75 | 6.6875 | +1.15 (+4.49%) | 5,434,144 |
| 1 Oct 2009 | HKD | 25.6 | 25.6 | 25.6 | 25.6 | 6.4 | 0.0 (0.0%) | 0 |
| 30 Sep 2009 | HKD | 25 | 25.75 | 25 | 25.6 | 6.4 | +0.3 (+1.19%) | 7,682,716 |
| 29 Sep 2009 | HKD | 25.25 | 25.3 | 25.05 | 25.3 | 6.325 | +0.05 (+0.20%) | 1,969,200 |
| 28 Sep 2009 | HKD | 25.05 | 25.5 | 24.85 | 25.25 | 6.3125 | -0.3 (-1.17%) | 6,341,460 |
| 25 Sep 2009 | HKD | 25.2 | 25.6 | 25.2 | 25.55 | 6.3875 | +0.05 (+0.20%) | 3,272,000 |
| 24 Sep 2009 | HKD | 25.5 | 25.8 | 25.25 | 25.5 | 6.375 | -0.25 (-0.97%) | 3,265,480 |
| 23 Sep 2009 | HKD | 25.05 | 26.35 | 25.05 | 25.75 | 6.4375 | +0.45 (+1.78%) | 499,044 |
| 22 Sep 2009 | HKD | 25.5 | 25.5 | 25.1 | 25.3 | 6.325 | -0.15 (-0.59%) | 512,000 |
| 21 Sep 2009 | HKD | 25.4 | 25.6 | 25.4 | 25.45 | 6.3625 | +0.05 (+0.20%) | 8,702,612 |
| 18 Sep 2009 | HKD | 25.25 | 25.5 | 25 | 25.4 | 6.35 | -0.05 (-0.20%) | 5,213,600 |
| 17 Sep 2009 | HKD | 26 | 26 | 24.95 | 25.45 | 6.3625 | -0.1 (-0.39%) | 3,976,752 |
| 16 Sep 2009 | HKD | 24.7 | 25.65 | 24.55 | 25.55 | 6.3875 | +1.2 (+4.93%) | 14,229,920 |
| 15 Sep 2009 | HKD | 23.8 | 24.5 | 23.6 | 24.35 | 6.0875 | +1.2 (+5.18%) | 5,844,000 |
| 14 Sep 2009 | HKD | 23.3 | 23.3 | 22.9 | 23.15 | 5.7875 | 0.0 (0.0%) | 1,360,000 |
| 11 Sep 2009 | HKD | 23 | 23.8 | 22.85 | 23.15 | 5.7875 | +0.7 (+3.12%) | 9,388,000 |
| 10 Sep 2009 | HKD | 22.8 | 23 | 22.45 | 22.45 | 5.6125 | -0.15 (-0.66%) | 6,608,000 |
| 9 Sep 2009 | HKD | 22.5 | 22.8 | 22.5 | 22.6 | 5.65 | +0.3 (+1.35%) | 1,759,528 |
| 8 Sep 2009 | HKD | 22.35 | 22.8 | 22.3 | 22.3 | 5.575 | -0.7 (-3.04%) | 4,632,000 |
| 7 Sep 2009 | HKD | 21.8 | 23.15 | 21.8 | 23 | 5.75 | +1.4 (+6.48%) | 5,140,688 |
| 4 Sep 2009 | HKD | 21.05 | 21.9 | 21.05 | 21.6 | 5.4 | +0.55 (+2.61%) | 1,195,360 |
| 3 Sep 2009 | HKD | 20.5 | 21.15 | 20.5 | 21.05 | 5.2625 | +0.3 (+1.45%) | 10,402,000 |
| 2 Sep 2009 | HKD | 20.5 | 20.95 | 20.5 | 20.75 | 5.1875 | -0.35 (-1.66%) | 4,852,400 |
| 1 Sep 2009 | HKD | 21.25 | 21.3 | 20.75 | 21.1 | 5.275 | +0.1 (+0.48%) | 7,498,420 |
| 31 Aug 2009 | HKD | 20.9 | 21.1 | 19.74 | 21 | 5.25 | +0.1 (+0.48%) | 5,919,444 |
| 28 Aug 2009 | HKD | 21 | 21 | 20.65 | 20.9 | 5.225 | -0.1 (-0.48%) | 7,084,000 |
| 27 Aug 2009 | HKD | 20.8 | 21.4 | 20.7 | 21 | 5.25 | +0.3 (+1.45%) | 6,092,000 |
| 26 Aug 2009 | HKD | 21 | 21 | 20.6 | 20.7 | 5.175 | -0.25 (-1.19%) | 1,760,000 |
| 25 Aug 2009 | HKD | 20.25 | 21 | 20.25 | 20.95 | 5.2375 | +0.35 (+1.70%) | 3,279,224 |
| 24 Aug 2009 | HKD | 20.8 | 20.95 | 20.4 | 20.6 | 5.15 | -0.4 (-1.90%) | 9,629,684 |
