| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Apr 2009 | HKD | 15 | 15.12 | 14.46 | 14.54 | 3.635 | -0.46 (-3.07%) | 2,718,300 |
| 16 Apr 2009 | HKD | 14.8 | 15.1 | 14.52 | 15 | 3.75 | +0.4 (+2.74%) | 7,605,680 |
| 15 Apr 2009 | HKD | 14.54 | 14.98 | 14.2 | 14.6 | 3.65 | -0.56 (-3.69%) | 3,936,000 |
| 14 Apr 2009 | HKD | 14.3 | 15.18 | 14.3 | 15.16 | 3.79 | +1 (+7.06%) | 5,880,000 |
| 13 Apr 2009 | HKD | 14.16 | 14.16 | 14.16 | 14.16 | 3.54 | 0.0 (0.0%) | 0 |
| 10 Apr 2009 | HKD | 14.16 | 14.16 | 14.16 | 14.16 | 3.54 | 0.0 (0.0%) | 0 |
| 9 Apr 2009 | HKD | 14.1 | 14.44 | 14 | 14.16 | 3.54 | +0.08 (+0.57%) | 3,408,000 |
| 8 Apr 2009 | HKD | 14.06 | 14.16 | 13.9 | 14.08 | 3.52 | -0.08 (-0.56%) | 5,321,500 |
| 7 Apr 2009 | HKD | 14.16 | 14.24 | 14.02 | 14.16 | 3.54 | +0.14 (+1.00%) | 3,027,220 |
| 6 Apr 2009 | HKD | 14.3 | 14.6 | 13.98 | 14.02 | 3.505 | -0.28 (-1.96%) | 4,288,000 |
| 3 Apr 2009 | HKD | 14.46 | 14.5 | 14.12 | 14.3 | 3.575 | +0.26 (+1.85%) | 1,080,632 |
| 2 Apr 2009 | HKD | 14.18 | 14.5 | 13.82 | 14.04 | 3.51 | +0.16 (+1.15%) | 2,909,976 |
| 1 Apr 2009 | HKD | 13.98 | 14.2 | 13.88 | 13.88 | 3.47 | +0.08 (+0.58%) | 4,816,000 |
| 31 Mar 2009 | HKD | 14.3 | 14.3 | 13.78 | 13.8 | 3.45 | -0.5 (-3.50%) | 4,952,000 |
| 30 Mar 2009 | HKD | 14.32 | 14.6 | 14.24 | 14.3 | 3.575 | +0.02 (+0.14%) | 9,619,200 |
| 27 Mar 2009 | HKD | 14.5 | 14.5 | 14.24 | 14.28 | 3.57 | +0.02 (+0.14%) | 12,321,120 |
| 26 Mar 2009 | HKD | 14.5 | 14.5 | 14 | 14.26 | 3.565 | -0.14 (-0.97%) | 4,766,000 |
| 25 Mar 2009 | HKD | 14.5 | 14.6 | 14.02 | 14.4 | 3.6 | 0.0 (0.0%) | 4,084,000 |
| 24 Mar 2009 | HKD | 13.86 | 14.6 | 13.86 | 14.4 | 3.6 | +0.78 (+5.73%) | 4,936,024 |
| 23 Mar 2009 | HKD | 13.8 | 14 | 13.62 | 13.62 | 3.405 | +0.12 (+0.89%) | 44,736,000 |
| 20 Mar 2009 | HKD | 13.64 | 13.88 | 13.5 | 13.5 | 3.375 | -0.48 (-3.43%) | 2,584,000 |
| 19 Mar 2009 | HKD | 13.9 | 13.98 | 13.74 | 13.98 | 3.495 | +0.26 (+1.90%) | 1,440,000 |
| 18 Mar 2009 | HKD | 13.7 | 13.96 | 13.54 | 13.72 | 3.43 | +0.22 (+1.63%) | 1,888,000 |
| 17 Mar 2009 | HKD | 13.24 | 14.12 | 13.24 | 13.5 | 3.375 | +0.32 (+2.43%) | 11,760,000 |
| 16 Mar 2009 | HKD | 13.18 | 13.4 | 13.1 | 13.18 | 3.295 | +0.12 (+0.92%) | 7,780,240 |
| 13 Mar 2009 | HKD | 13.28 | 13.38 | 12.92 | 13.06 | 3.265 | +0.26 (+2.03%) | 2,107,520 |
| 12 Mar 2009 | HKD | 12.66 | 13.14 | 12.64 | 12.8 | 3.2 | +0.06 (+0.47%) | 4,780,480 |
| 11 Mar 2009 | HKD | 12.5 | 13.3 | 12.4 | 12.74 | 3.185 | -0.4 (-3.04%) | 1,456,000 |
| 10 Mar 2009 | HKD | 12.6 | 13.2 | 12.26 | 13.14 | 3.285 | +0.54 (+4.29%) | 816,000 |
| 9 Mar 2009 | HKD | 12.58 | 12.7 | 12.5 | 12.6 | 3.15 | +0.4 (+3.28%) | 192,000 |
