| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Sep 2009 | HKD | 5.29 | 5.3 | 5.12 | 5.15 | 5.15 | -0.15 (-2.83%) | 10,226,760 |
| 23 Sep 2009 | HKD | 5.26 | 5.35 | 5.24 | 5.3 | 5.3 | +0.04 (+0.76%) | 7,861,088 |
| 22 Sep 2009 | HKD | 5.29 | 5.31 | 5.24 | 5.26 | 5.26 | +0.01 (+0.19%) | 3,737,922 |
| 21 Sep 2009 | HKD | 5.23 | 5.32 | 5.22 | 5.25 | 5.25 | +0.03 (+0.57%) | 7,033,545 |
| 18 Sep 2009 | HKD | 5.43 | 5.43 | 5.2 | 5.22 | 5.22 | -0.21 (-3.87%) | 11,372,020 |
| 17 Sep 2009 | HKD | 5.23 | 5.49 | 5.23 | 5.43 | 5.43 | +0.2 (+3.82%) | 33,516,359 |
| 16 Sep 2009 | HKD | 5.21 | 5.32 | 5.2 | 5.23 | 5.23 | +0.05 (+0.97%) | 14,055,430 |
| 15 Sep 2009 | HKD | 5.3 | 5.3 | 5.15 | 5.18 | 5.18 | 0.0 (0.0%) | 4,833,145 |
| 14 Sep 2009 | HKD | 5.14 | 5.26 | 5.13 | 5.18 | 5.18 | -0.08 (-1.52%) | 8,604,095 |
| 11 Sep 2009 | HKD | 5.28 | 5.38 | 5.2 | 5.26 | 5.26 | +0.05 (+0.96%) | 23,301,689 |
| 10 Sep 2009 | HKD | 4.92 | 5.25 | 4.91 | 5.21 | 5.21 | +0.32 (+6.54%) | 38,956,930 |
| 9 Sep 2009 | HKD | 4.9 | 4.92 | 4.76 | 4.89 | 4.89 | -0.01 (-0.20%) | 9,033,461 |
| 8 Sep 2009 | HKD | 4.8 | 4.95 | 4.79 | 4.9 | 4.9 | +0.09 (+1.87%) | 10,365,780 |
| 7 Sep 2009 | HKD | 4.75 | 4.9 | 4.75 | 4.81 | 4.81 | +0.06 (+1.26%) | 12,165,000 |
| 4 Sep 2009 | HKD | 4.8 | 4.83 | 4.62 | 4.75 | 4.75 | -0.02 (-0.42%) | 17,698,680 |
| 3 Sep 2009 | HKD | 4.72 | 4.8 | 4.72 | 4.77 | 4.77 | +0.06 (+1.27%) | 7,630,985 |
| 2 Sep 2009 | HKD | 4.6 | 4.85 | 4.6 | 4.71 | 4.71 | +0.01 (+0.21%) | 59,938,191 |
| 1 Sep 2009 | HKD | 4.88 | 4.88 | 4.61 | 4.7 | 4.7 | -0.06 (-1.26%) | 14,933,070 |
| 31 Aug 2009 | HKD | 4.88 | 4.88 | 4.73 | 4.76 | 4.76 | -0.18 (-3.64%) | 11,333,710 |
| 28 Aug 2009 | HKD | 5.05 | 5.1 | 4.85 | 4.94 | 4.94 | -0.15 (-2.95%) | 8,107,570 |
| 27 Aug 2009 | HKD | 5 | 5.11 | 4.99 | 5.09 | 5.09 | +0.07 (+1.39%) | 6,075,266 |
| 26 Aug 2009 | HKD | 5.01 | 5.09 | 5 | 5.02 | 5.02 | -0.03 (-0.59%) | 8,179,153 |
| 25 Aug 2009 | HKD | 5 | 5.12 | 4.99 | 5.05 | 5.05 | -0.06 (-1.17%) | 5,211,482 |
| 24 Aug 2009 | HKD | 5.13 | 5.15 | 5.08 | 5.11 | 5.11 | +0.12 (+2.40%) | 6,539,538 |
| 21 Aug 2009 | HKD | 4.98 | 5.06 | 4.91 | 4.99 | 4.99 | -0.03 (-0.60%) | 4,943,133 |
| 20 Aug 2009 | HKD | 5.02 | 5.08 | 4.92 | 5.02 | 5.02 | +0.15 (+3.08%) | 7,780,647 |
| 19 Aug 2009 | HKD | 5.01 | 5.17 | 4.86 | 4.87 | 4.87 | -0.12 (-2.40%) | 12,766,380 |
| 18 Aug 2009 | HKD | 5.1 | 5.15 | 4.81 | 4.99 | 4.99 | -0.11 (-2.16%) | 17,815,430 |
| 17 Aug 2009 | HKD | 5.15 | 5.22 | 5.01 | 5.1 | 5.1 | -0.2 (-3.77%) | 13,979,140 |
| 14 Aug 2009 | HKD | 5.5 | 5.56 | 5.18 | 5.3 | 5.3 | -0.19 (-3.46%) | 17,057,301 |
