| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Sep 2009 | HKD | 1.22 | 1.22 | 1.19 | 1.22 | 1.22 | +0.02 (+1.67%) | 292,124 |
| 10 Sep 2009 | HKD | 1.2 | 1.225 | 1.195 | 1.2 | 1.2 | +0.005 (+0.42%) | 470,000 |
| 9 Sep 2009 | HKD | 1.235 | 1.235 | 1.185 | 1.195 | 1.195 | 0.0 (0.0%) | 174,028 |
| 8 Sep 2009 | HKD | 1.2 | 1.2 | 1.175 | 1.195 | 1.195 | +0.065 (+5.75%) | 264,025 |
| 7 Sep 2009 | HKD | 1.17 | 1.21 | 1.13 | 1.13 | 1.13 | -0.07 (-5.83%) | 652,810 |
| 4 Sep 2009 | HKD | 1.2 | 1.2 | 1.15 | 1.2 | 1.2 | -0.025 (-2.04%) | 552,902 |
| 3 Sep 2009 | HKD | 1.23 | 1.23 | 1.19 | 1.225 | 1.225 | -0.005 (-0.41%) | 436,045 |
| 2 Sep 2009 | HKD | 1.245 | 1.25 | 1.21 | 1.23 | 1.23 | -0.015 (-1.20%) | 663,200 |
| 1 Sep 2009 | HKD | 1.15 | 1.245 | 1.15 | 1.245 | 1.245 | +0.065 (+5.51%) | 405,016 |
| 31 Aug 2009 | HKD | 1.15 | 1.18 | 1.1 | 1.18 | 1.18 | -0.005 (-0.42%) | 386,420 |
| 28 Aug 2009 | HKD | 1.25 | 1.25 | 1.185 | 1.185 | 1.185 | -0.065 (-5.20%) | 585,400 |
| 27 Aug 2009 | HKD | 1.23 | 1.25 | 1.215 | 1.25 | 1.25 | +0.05 (+4.17%) | 274,400 |
| 26 Aug 2009 | HKD | 1.275 | 1.275 | 1.2 | 1.2 | 1.2 | -0.075 (-5.88%) | 1,300,199 |
| 25 Aug 2009 | HKD | 1.3 | 1.3 | 1.25 | 1.275 | 1.275 | +0.05 (+4.08%) | 474,421 |
| 24 Aug 2009 | HKD | 1.25 | 1.375 | 1.225 | 1.225 | 1.225 | 0.0 (0.0%) | 776,902 |
| 21 Aug 2009 | HKD | 1.205 | 1.225 | 1.18 | 1.225 | 1.225 | -0.01 (-0.81%) | 370,400 |
| 20 Aug 2009 | HKD | 1.2 | 1.235 | 1.2 | 1.235 | 1.235 | +0.035 (+2.92%) | 509,652 |
| 19 Aug 2009 | HKD | 1.225 | 1.225 | 1.15 | 1.2 | 1.2 | -0.04 (-3.23%) | 261,655 |
| 18 Aug 2009 | HKD | 1.235 | 1.25 | 1.225 | 1.24 | 1.24 | 0.0 (0.0%) | 345,400 |
| 17 Aug 2009 | HKD | 1.25 | 1.275 | 1.24 | 1.24 | 1.24 | -0.035 (-2.75%) | 816,328 |
| 14 Aug 2009 | HKD | 1.3 | 1.325 | 1.25 | 1.275 | 1.275 | -0.025 (-1.92%) | 781,304 |
| 13 Aug 2009 | HKD | 1.35 | 1.35 | 1.3 | 1.3 | 1.3 | -0.025 (-1.89%) | 816,807 |
| 12 Aug 2009 | HKD | 1.325 | 1.35 | 1.275 | 1.325 | 1.325 | 0.0 (0.0%) | 1,515,000 |
| 11 Aug 2009 | HKD | 1.4 | 1.4 | 1.325 | 1.325 | 1.325 | -0.1 (-7.02%) | 2,193,845 |
| 10 Aug 2009 | HKD | 1.4 | 1.45 | 1.325 | 1.425 | 1.425 | +0.025 (+1.79%) | 2,546,770 |
| 7 Aug 2009 | HKD | 1.425 | 1.425 | 1.325 | 1.4 | 1.4 | +0.05 (+3.70%) | 2,075,740 |
| 6 Aug 2009 | HKD | 1.4 | 1.425 | 1.25 | 1.35 | 1.35 | -0.05 (-3.57%) | 4,416,088 |
| 5 Aug 2009 | HKD | 1.6 | 1.6 | 1.375 | 1.4 | 1.4 | -0.2 (-12.50%) | 5,105,335 |
| 4 Aug 2009 | HKD | 1.75 | 1.825 | 1.575 | 1.6 | 1.6 | -0.1 (-5.88%) | 6,848,117 |
| 3 Aug 2009 | HKD | 1.325 | 1.7 | 1.325 | 1.7 | 1.7 | +0.425 (+33.33%) | 16,436,601 |
