| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Aug 2009 | HKD | 5.2 | 5.52 | 5.18 | 5.49 | 5.49 | +0.34 (+6.60%) | 23,335,750 |
| 12 Aug 2009 | HKD | 5.22 | 5.22 | 5.13 | 5.15 | 5.15 | -0.08 (-1.53%) | 6,465,206 |
| 11 Aug 2009 | HKD | 5.16 | 5.25 | 5.14 | 5.23 | 5.23 | +0.09 (+1.75%) | 6,860,752 |
| 10 Aug 2009 | HKD | 5.2 | 5.25 | 5.11 | 5.14 | 5.14 | +0.03 (+0.59%) | 9,319,061 |
| 7 Aug 2009 | HKD | 5.2 | 5.25 | 5.08 | 5.11 | 5.11 | -0.13 (-2.48%) | 11,056,810 |
| 6 Aug 2009 | HKD | 5.28 | 5.31 | 5.19 | 5.24 | 5.24 | -0.02 (-0.38%) | 17,340,740 |
| 5 Aug 2009 | HKD | 5.3 | 5.45 | 5.2 | 5.26 | 5.26 | -0.02 (-0.38%) | 21,782,391 |
| 4 Aug 2009 | HKD | 5.43 | 5.51 | 5.22 | 5.28 | 5.28 | -0.09 (-1.68%) | 30,930,400 |
| 3 Aug 2009 | HKD | 5.42 | 5.47 | 5.34 | 5.37 | 5.37 | -0.05 (-0.92%) | 13,118,750 |
| 31 Jul 2009 | HKD | 5.35 | 5.45 | 5.35 | 5.42 | 5.42 | +0.14 (+2.65%) | 14,145,470 |
| 30 Jul 2009 | HKD | 5.29 | 5.43 | 5.2 | 5.28 | 5.28 | -0.05 (-0.94%) | 14,837,120 |
| 29 Jul 2009 | HKD | 5.57 | 5.6 | 5.2 | 5.33 | 5.33 | -0.29 (-5.16%) | 20,755,680 |
| 28 Jul 2009 | HKD | 5.32 | 5.64 | 5.32 | 5.62 | 5.62 | +0.27 (+5.05%) | 40,636,621 |
| 27 Jul 2009 | HKD | 5.2 | 5.5 | 5.18 | 5.35 | 5.35 | +0.12 (+2.29%) | 38,905,500 |
| 24 Jul 2009 | HKD | 5.25 | 5.39 | 5.12 | 5.23 | 5.23 | -0.4 (-7.10%) | 58,528,219 |
| 23 Jul 2009 | HKD | 5.64 | 5.69 | 5.55 | 5.63 | 5.63 | +0.06 (+1.08%) | 16,645,770 |
| 22 Jul 2009 | HKD | 5.8 | 5.83 | 5.53 | 5.57 | 5.57 | -0.18 (-3.13%) | 26,856,920 |
| 21 Jul 2009 | HKD | 5.35 | 5.79 | 5.3 | 5.75 | 5.75 | +0.46 (+8.70%) | 62,866,887 |
| 20 Jul 2009 | HKD | 5.3 | 5.33 | 5.2 | 5.29 | 5.29 | +0.05 (+0.95%) | 20,898,850 |
| 17 Jul 2009 | HKD | 5.19 | 5.34 | 5.13 | 5.24 | 5.24 | +0.07 (+1.35%) | 17,026,279 |
| 16 Jul 2009 | HKD | 5.45 | 5.49 | 5.1 | 5.17 | 5.17 | -0.12 (-2.27%) | 28,393,910 |
| 15 Jul 2009 | HKD | 5.05 | 5.3 | 5.05 | 5.29 | 5.29 | +0.27 (+5.38%) | 19,616,820 |
| 14 Jul 2009 | HKD | 5.03 | 5.04 | 4.93 | 5.02 | 5.02 | +0.13 (+2.66%) | 4,911,000 |
| 13 Jul 2009 | HKD | 5.09 | 5.09 | 4.88 | 4.89 | 4.89 | -0.19 (-3.74%) | 8,899,930 |
| 10 Jul 2009 | HKD | 5.02 | 5.14 | 5.01 | 5.08 | 5.08 | -0.01 (-0.20%) | 5,782,200 |
| 9 Jul 2009 | HKD | 5.14 | 5.14 | 4.95 | 5.09 | 5.09 | +0.01 (+0.20%) | 13,323,740 |
| 8 Jul 2009 | HKD | 4.95 | 5.1 | 4.9 | 5.08 | 5.08 | +0.06 (+1.20%) | 7,798,848 |
| 7 Jul 2009 | HKD | 5.08 | 5.14 | 5 | 5.02 | 5.02 | -0.1 (-1.95%) | 6,548,480 |
| 6 Jul 2009 | HKD | 4.97 | 5.14 | 4.93 | 5.12 | 5.12 | +0.15 (+3.02%) | 9,998,428 |
| 3 Jul 2009 | HKD | 4.99 | 5.02 | 4.85 | 4.97 | 4.97 | -0.06 (-1.19%) | 16,605,000 |
