| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2009 | HKD | 3.42 | 3.43 | 3.37 | 3.41 | 3.41 | +0.03 (+0.89%) | 6,624,000 |
| 24 Feb 2009 | HKD | 3.36 | 3.41 | 3.3 | 3.38 | 3.38 | -0.01 (-0.29%) | 8,523,600 |
| 23 Feb 2009 | HKD | 3.35 | 3.42 | 3.29 | 3.39 | 3.39 | +0.03 (+0.89%) | 13,311,000 |
| 20 Feb 2009 | HKD | 3.36 | 3.37 | 3.27 | 3.36 | 3.36 | -0.06 (-1.75%) | 12,221,000 |
| 19 Feb 2009 | HKD | 3.36 | 3.47 | 3.35 | 3.42 | 3.42 | +0.07 (+2.09%) | 17,713,818 |
| 18 Feb 2009 | HKD | 3.36 | 3.39 | 3.26 | 3.35 | 3.35 | -0.07 (-2.05%) | 33,315,429 |
| 17 Feb 2009 | HKD | 3.7 | 3.7 | 3.36 | 3.42 | 3.42 | -0.34 (-9.04%) | 23,084,000 |
| 16 Feb 2009 | HKD | 3.86 | 3.88 | 3.69 | 3.76 | 3.76 | -0.09 (-2.34%) | 7,494,000 |
| 13 Feb 2009 | HKD | 3.78 | 3.86 | 3.75 | 3.85 | 3.85 | +0.1 (+2.67%) | 17,554,888 |
| 12 Feb 2009 | HKD | 3.77 | 3.8 | 3.68 | 3.75 | 3.75 | +0.04 (+1.08%) | 6,238,000 |
| 11 Feb 2009 | HKD | 3.7 | 3.74 | 3.65 | 3.71 | 3.71 | -0.09 (-2.37%) | 3,889,000 |
| 10 Feb 2009 | HKD | 3.93 | 3.93 | 3.75 | 3.8 | 3.8 | -0.09 (-2.31%) | 7,999,000 |
| 9 Feb 2009 | HKD | 3.9 | 3.94 | 3.79 | 3.89 | 3.89 | +0.03 (+0.78%) | 15,845,300 |
| 6 Feb 2009 | HKD | 3.85 | 3.88 | 3.73 | 3.86 | 3.86 | +0.06 (+1.58%) | 9,418,400 |
| 5 Feb 2009 | HKD | 3.84 | 3.9 | 3.77 | 3.8 | 3.8 | +0.01 (+0.26%) | 18,001,500 |
| 4 Feb 2009 | HKD | 3.79 | 3.8 | 3.72 | 3.79 | 3.79 | +0.09 (+2.43%) | 12,901,000 |
| 3 Feb 2009 | HKD | 3.6 | 3.75 | 3.56 | 3.7 | 3.7 | +0.16 (+4.52%) | 16,206,860 |
| 2 Feb 2009 | HKD | 3.72 | 3.75 | 3.54 | 3.54 | 3.54 | -0.18 (-4.84%) | 7,442,518 |
| 30 Jan 2009 | HKD | 3.55 | 3.76 | 3.48 | 3.72 | 3.72 | +0.08 (+2.20%) | 10,766,000 |
| 29 Jan 2009 | HKD | 3.5 | 3.64 | 3.42 | 3.64 | 3.64 | +0.34 (+10.30%) | 16,072,461 |
| 28 Jan 2009 | HKD | 3.3 | 3.3 | 3.3 | 3.3 | 3.3 | 0.0 (0.0%) | 0 |
| 27 Jan 2009 | HKD | 3.3 | 3.3 | 3.3 | 3.3 | 3.3 | 0.0 (0.0%) | 0 |
| 26 Jan 2009 | HKD | 3.3 | 3.3 | 3.3 | 3.3 | 3.3 | 0.0 (0.0%) | 0 |
| 23 Jan 2009 | HKD | 3.2 | 3.35 | 3.19 | 3.3 | 3.3 | +0.02 (+0.61%) | 8,661,000 |
| 22 Jan 2009 | HKD | 3.4 | 3.48 | 3.2 | 3.28 | 3.28 | -0.04 (-1.20%) | 13,860,688 |
| 21 Jan 2009 | HKD | 3.35 | 3.4 | 3.23 | 3.32 | 3.32 | -0.16 (-4.60%) | 13,192,000 |
| 20 Jan 2009 | HKD | 3.51 | 3.55 | 3.31 | 3.48 | 3.48 | -0.07 (-1.97%) | 21,749,000 |
| 19 Jan 2009 | HKD | 3.75 | 3.8 | 3.5 | 3.55 | 3.55 | -0.15 (-4.05%) | 11,236,000 |
| 16 Jan 2009 | HKD | 3.76 | 3.8 | 3.65 | 3.7 | 3.7 | -0.04 (-1.07%) | 7,786,000 |
| 15 Jan 2009 | HKD | 3.68 | 3.76 | 3.6 | 3.74 | 3.74 | -0.09 (-2.35%) | 10,149,000 |
