| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2009 | HKD | 1.52 | 1.52 | 1.49 | 1.51 | 95.6227 | 0.0 (0.0%) | 17,876 |
| 13 Aug 2009 | HKD | 1.53 | 1.53 | 1.5 | 1.51 | 95.6227 | -0.01 (-0.66%) | 16,770 |
| 12 Aug 2009 | HKD | 1.58 | 1.58 | 1.51 | 1.52 | 96.256 | -0.03 (-1.94%) | 142,816 |
| 11 Aug 2009 | HKD | 1.55 | 1.55 | 1.5 | 1.55 | 98.1558 | +0.02 (+1.31%) | 19,581 |
| 10 Aug 2009 | HKD | 1.57 | 1.58 | 1.49 | 1.53 | 96.8893 | +0.03 (+2%) | 23,371 |
| 7 Aug 2009 | HKD | 1.58 | 1.59 | 1.5 | 1.5 | 94.9895 | -0.05 (-3.23%) | 24,887 |
| 6 Aug 2009 | HKD | 1.58 | 1.59 | 1.53 | 1.55 | 98.1558 | -0.01 (-0.64%) | 16,676 |
| 5 Aug 2009 | HKD | 1.6 | 1.61 | 1.54 | 1.56 | 98.7891 | -0.01 (-0.64%) | 24,619 |
| 4 Aug 2009 | HKD | 1.55 | 1.6 | 1.52 | 1.57 | 99.4223 | +0.03 (+1.95%) | 72,873 |
| 3 Aug 2009 | HKD | 1.6 | 1.61 | 1.52 | 1.54 | 97.5225 | -0.03 (-1.91%) | 18,065 |
| 31 Jul 2009 | HKD | 1.56 | 1.57 | 1.53 | 1.57 | 99.4223 | +0.04 (+2.61%) | 36,636 |
| 30 Jul 2009 | HKD | 1.57 | 1.57 | 1.48 | 1.53 | 96.8893 | -0.04 (-2.55%) | 20,529 |
| 29 Jul 2009 | HKD | 1.61 | 1.61 | 1.54 | 1.57 | 99.4223 | 0.0 (0.0%) | 10,122 |
| 28 Jul 2009 | HKD | 1.58 | 1.6 | 1.57 | 1.57 | 99.4223 | -0.03 (-1.88%) | 26,087 |
| 27 Jul 2009 | HKD | 1.65 | 1.67 | 1.58 | 1.6 | 101.3221 | -0.02 (-1.23%) | 27,098 |
| 24 Jul 2009 | HKD | 1.63 | 1.66 | 1.61 | 1.62 | 102.5886 | -0.01 (-0.61%) | 25,724 |
| 23 Jul 2009 | HKD | 1.66 | 1.66 | 1.59 | 1.63 | 103.2219 | -0.01 (-0.61%) | 25,708 |
| 22 Jul 2009 | HKD | 1.62 | 1.66 | 1.62 | 1.64 | 103.8552 | +0.05 (+3.14%) | 32,909 |
| 21 Jul 2009 | HKD | 1.63 | 1.65 | 1.58 | 1.59 | 100.6888 | 0.0 (0.0%) | 58,687 |
| 20 Jul 2009 | HKD | 1.67 | 1.67 | 1.58 | 1.59 | 100.6888 | -0.07 (-4.22%) | 51,732 |
| 17 Jul 2009 | HKD | 1.71 | 1.72 | 1.63 | 1.66 | 105.1217 | -0.02 (-1.19%) | 361,591 |
| 16 Jul 2009 | HKD | 1.76 | 1.76 | 1.67 | 1.68 | 106.3882 | -0.04 (-2.33%) | 366,438 |
| 15 Jul 2009 | HKD | 1.67 | 1.74 | 1.67 | 1.72 | 108.9213 | +0.06 (+3.61%) | 382,738 |
| 14 Jul 2009 | HKD | 1.58 | 1.67 | 1.56 | 1.66 | 105.1217 | +0.06 (+3.75%) | 261,345 |
| 13 Jul 2009 | HKD | 1.63 | 1.64 | 1.59 | 1.6 | 101.3221 | -0.02 (-1.23%) | 11,954 |
| 10 Jul 2009 | HKD | 1.64 | 1.65 | 1.58 | 1.62 | 102.5886 | -0.01 (-0.61%) | 26,087 |
| 9 Jul 2009 | HKD | 1.55 | 1.67 | 1.55 | 1.63 | 103.2219 | +0.08 (+5.16%) | 76,777 |
| 8 Jul 2009 | HKD | 1.53 | 1.56 | 1.48 | 1.55 | 98.1558 | +0.01 (+0.65%) | 25,620 |
| 7 Jul 2009 | HKD | 1.59 | 1.6 | 1.51 | 1.54 | 97.5225 | -0.03 (-1.91%) | 33,762 |
| 6 Jul 2009 | HKD | 1.62 | 1.63 | 1.55 | 1.57 | 99.4223 | -0.03 (-1.88%) | 41,196 |
