| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2009 | HKD | 19.02 | 19.02 | 18.7 | 18.98 | 4.745 | -0.04 (-0.21%) | 1,128,668 |
| 9 Jul 2009 | HKD | 18.66 | 19.2 | 18.54 | 19.02 | 4.755 | +0.08 (+0.42%) | 3,849,840 |
| 8 Jul 2009 | HKD | 19.5 | 19.5 | 18.9 | 18.94 | 4.735 | -1.26 (-6.24%) | 1,375,540 |
| 7 Jul 2009 | HKD | 20.4 | 20.8 | 19.8 | 20.2 | 5.05 | 0.0 (0.0%) | 2,320,000 |
| 6 Jul 2009 | HKD | 20 | 20.2 | 19.82 | 20.2 | 5.05 | -0.35 (-1.70%) | 640,000 |
| 3 Jul 2009 | HKD | 20.9 | 20.9 | 19.8 | 20.55 | 5.1375 | -0.45 (-2.14%) | 8,532,536 |
| 2 Jul 2009 | HKD | 20.95 | 21.7 | 20.85 | 21 | 5.25 | +1.1 (+5.53%) | 5,152,956 |
| 1 Jul 2009 | HKD | 19.9 | 19.9 | 19.9 | 19.9 | 4.975 | 0.0 (0.0%) | 0 |
| 30 Jun 2009 | HKD | 20.1 | 20.25 | 19.88 | 19.9 | 4.975 | -0.2 (-1.00%) | 5,266,104 |
| 29 Jun 2009 | HKD | 20.5 | 20.5 | 19.88 | 20.1 | 5.025 | -0.35 (-1.71%) | 2,490,592 |
| 26 Jun 2009 | HKD | 20 | 20.5 | 20 | 20.45 | 5.1125 | +0.65 (+3.28%) | 3,169,532 |
| 25 Jun 2009 | HKD | 20.05 | 20.3 | 19.72 | 19.8 | 4.95 | -0.06 (-0.30%) | 1,463,060 |
| 24 Jun 2009 | HKD | 19.6 | 19.88 | 19.4 | 19.86 | 4.965 | +0.34 (+1.74%) | 1,118,960 |
| 23 Jun 2009 | HKD | 19 | 19.86 | 18.72 | 19.52 | 4.88 | -0.34 (-1.71%) | 2,849,600 |
| 22 Jun 2009 | HKD | 19.5 | 19.92 | 19 | 19.86 | 4.965 | -0.02 (-0.10%) | 2,256,000 |
| 19 Jun 2009 | HKD | 18.6 | 20.4 | 18.6 | 19.88 | 4.97 | +1.28 (+6.88%) | 4,528,000 |
| 18 Jun 2009 | HKD | 19.8 | 19.8 | 18.6 | 18.6 | 4.65 | -0.9 (-4.62%) | 5,698,060 |
| 17 Jun 2009 | HKD | 18.4 | 19.5 | 18.4 | 19.5 | 4.875 | +0.52 (+2.74%) | 2,752,000 |
| 16 Jun 2009 | HKD | 18.76 | 18.98 | 18.5 | 18.98 | 4.745 | +0.14 (+0.74%) | 2,436,000 |
| 15 Jun 2009 | HKD | 19.8 | 20.05 | 18.8 | 18.84 | 4.71 | -0.96 (-4.85%) | 5,136,000 |
| 12 Jun 2009 | HKD | 19 | 19.92 | 19 | 19.8 | 4.95 | +0.3 (+1.54%) | 4,544,000 |
| 11 Jun 2009 | HKD | 17.9 | 19.56 | 17.84 | 19.5 | 4.875 | +1.6 (+8.94%) | 8,424,000 |
| 10 Jun 2009 | HKD | 16.56 | 17.9 | 16.56 | 17.9 | 4.475 | +1.34 (+8.09%) | 7,375,600 |
| 9 Jun 2009 | HKD | 16.8 | 17.1 | 16.22 | 16.56 | 4.14 | -0.22 (-1.31%) | 9,195,904 |
| 8 Jun 2009 | HKD | 16.92 | 17 | 16.2 | 16.78 | 4.195 | -0.32 (-1.87%) | 5,580,000 |
| 5 Jun 2009 | HKD | 17.56 | 17.56 | 16.98 | 17.1 | 4.275 | -0.46 (-2.62%) | 11,571,624 |
| 4 Jun 2009 | HKD | 18.68 | 18.68 | 17.52 | 17.56 | 4.39 | -1.14 (-6.10%) | 3,610,000 |
| 3 Jun 2009 | HKD | 18.86 | 19.1 | 18.58 | 18.7 | 4.675 | +0.22 (+1.19%) | 6,716,320 |
| 2 Jun 2009 | HKD | 18.22 | 18.8 | 18.18 | 18.48 | 4.62 | +0.66 (+3.70%) | 9,078,980 |
| 1 Jun 2009 | HKD | 18.6 | 18.6 | 17.46 | 17.82 | 4.455 | -0.76 (-4.09%) | 23,624,836 |
