| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2009 | HKD | 1.7708 | 1.7986 | 1.75 | 1.7708 | 1.7708 | 0.0 (0.0%) | 852,445 |
| 20 May 2009 | HKD | 1.75 | 1.8681 | 1.75 | 1.7708 | 1.7708 | +0.049 (+2.82%) | 1,957,006 |
| 19 May 2009 | HKD | 1.7361 | 1.7361 | 1.7014 | 1.7222 | 1.7222 | 0.0 (0.0%) | 721,667 |
| 18 May 2009 | HKD | 1.6667 | 1.7361 | 1.6667 | 1.7222 | 1.7222 | +0.028 (+1.64%) | 1,074,761 |
| 15 May 2009 | HKD | 1.6389 | 1.6944 | 1.6389 | 1.6944 | 1.6944 | +0.021 (+1.24%) | 827,379 |
| 14 May 2009 | HKD | 1.6111 | 1.6736 | 1.6111 | 1.6736 | 1.6736 | +0.021 (+1.26%) | 423,943 |
| 13 May 2009 | HKD | 1.6875 | 1.6875 | 1.6042 | 1.6528 | 1.6528 | -0.014 (-0.83%) | 300,385 |
| 12 May 2009 | HKD | 1.625 | 1.6667 | 1.6181 | 1.6667 | 1.6667 | +0.028 (+1.70%) | 312,196 |
| 11 May 2009 | HKD | 1.6319 | 1.6597 | 1.625 | 1.6389 | 1.6389 | -0.014 (-0.84%) | 462,700 |
| 8 May 2009 | HKD | 1.6597 | 1.6597 | 1.625 | 1.6528 | 1.6528 | +0.021 (+1.28%) | 295,921 |
| 7 May 2009 | HKD | 1.6597 | 1.6806 | 1.6111 | 1.6319 | 1.6319 | -0.028 (-1.68%) | 499,269 |
| 5 May 2009 | HKD | 1.6458 | 1.6736 | 1.6458 | 1.6597 | 1.6597 | +0.007 (+0.42%) | 521,974 |
| 4 May 2009 | HKD | 1.6389 | 1.6667 | 1.6389 | 1.6528 | 1.6528 | +0.021 (+1.28%) | 298,370 |
| 30 Apr 2009 | HKD | 1.5903 | 1.6458 | 1.5694 | 1.6319 | 1.6319 | +0.042 (+2.62%) | 513,946 |
| 29 Apr 2009 | HKD | 1.5278 | 1.6111 | 1.5278 | 1.5903 | 1.5903 | +0.035 (+2.23%) | 429,357 |
| 28 Apr 2009 | HKD | 1.5625 | 1.5625 | 1.5347 | 1.5556 | 1.5556 | +0.014 (+0.90%) | 273,460 |
| 27 Apr 2009 | HKD | 1.5833 | 1.6042 | 1.5347 | 1.5417 | 1.5417 | -0.076 (-4.72%) | 525,456 |
| 24 Apr 2009 | HKD | 1.6111 | 1.6528 | 1.5833 | 1.6181 | 1.6181 | +0.021 (+1.31%) | 438,841 |
| 23 Apr 2009 | HKD | 1.5972 | 1.6111 | 1.5625 | 1.5972 | 1.5972 | +0.007 (+0.43%) | 385,368 |
| 22 Apr 2009 | HKD | 1.6458 | 1.7014 | 1.5833 | 1.5903 | 1.5903 | -0.056 (-3.37%) | 712,196 |
| 21 Apr 2009 | HKD | 1.6528 | 1.6806 | 1.625 | 1.6458 | 1.6458 | -0.028 (-1.66%) | 476,981 |
| 20 Apr 2009 | HKD | 1.6111 | 1.6806 | 1.6111 | 1.6736 | 1.6736 | +0.035 (+2.12%) | 934,812 |
| 17 Apr 2009 | HKD | 1.6667 | 1.6667 | 1.6181 | 1.6389 | 1.6389 | -0.021 (-1.25%) | 865,850 |
| 16 Apr 2009 | HKD | 1.6111 | 1.6667 | 1.6111 | 1.6597 | 1.6597 | +0.021 (+1.27%) | 989,159 |
| 15 Apr 2009 | HKD | 1.6319 | 1.6458 | 1.6042 | 1.6389 | 1.6389 | -0.007 (-0.42%) | 625,806 |
| 14 Apr 2009 | HKD | 1.6319 | 1.7222 | 1.6319 | 1.6458 | 1.6458 | +0.042 (+2.59%) | 1,771,803 |
| 13 Apr 2009 | HKD | 1.5694 | 1.625 | 1.5694 | 1.6042 | 1.6042 | +0.014 (+0.87%) | 870,200 |
| 10 Apr 2009 | HKD | 1.5417 | 1.5972 | 1.5417 | 1.5903 | 1.5903 | +0.028 (+1.78%) | 507,180 |
| 9 Apr 2009 | HKD | 1.5069 | 1.5625 | 1.5069 | 1.5625 | 1.5625 | +0.021 (+1.35%) | 232,280 |
| 8 Apr 2009 | HKD | 1.5556 | 1.5833 | 1.5417 | 1.5417 | 1.5417 | -0.035 (-2.20%) | 252,154 |
