| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2009 | HKD | 5.55 | 5.55 | 5.2 | 5.27 | 5.27 | -0.28 (-5.05%) | 23,234,480 |
| 20 May 2009 | HKD | 5.7 | 5.7 | 5.46 | 5.55 | 5.55 | -0.15 (-2.63%) | 19,551,750 |
| 19 May 2009 | HKD | 5.6 | 5.8 | 5.6 | 5.7 | 5.7 | +0.24 (+4.40%) | 39,264,969 |
| 18 May 2009 | HKD | 5 | 5.47 | 5 | 5.46 | 5.46 | +0.29 (+5.61%) | 27,306,820 |
| 15 May 2009 | HKD | 4.97 | 5.24 | 4.97 | 5.17 | 5.17 | +0.29 (+5.94%) | 23,319,971 |
| 14 May 2009 | HKD | 4.94 | 4.94 | 4.81 | 4.88 | 4.88 | -0.26 (-5.06%) | 25,324,910 |
| 13 May 2009 | HKD | 4.95 | 5.2 | 4.92 | 5.14 | 5.14 | +0.1 (+1.98%) | 32,161,391 |
| 12 May 2009 | HKD | 5.1 | 5.12 | 4.76 | 5.04 | 5.04 | -0.15 (-2.89%) | 30,873,320 |
| 11 May 2009 | HKD | 5.45 | 5.65 | 5.18 | 5.19 | 5.19 | -0.25 (-4.60%) | 23,176,340 |
| 8 May 2009 | HKD | 5.4 | 5.51 | 5.33 | 5.44 | 5.44 | -0.03 (-0.55%) | 34,910,020 |
| 7 May 2009 | HKD | 6 | 6 | 5.4 | 5.47 | 5.47 | -0.23 (-4.04%) | 48,218,578 |
| 6 May 2009 | HKD | 5.35 | 5.77 | 5.25 | 5.7 | 5.7 | +0.28 (+5.17%) | 38,821,859 |
| 5 May 2009 | HKD | 6.3 | 6.3 | 5.35 | 5.42 | 5.42 | -0.27 (-4.75%) | 66,711,898 |
| 4 May 2009 | HKD | 5.18 | 5.78 | 5.18 | 5.69 | 5.69 | +0.86 (+17.81%) | 35,618,660 |
| 1 May 2009 | HKD | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 0.0 (0.0%) | 0 |
| 30 Apr 2009 | HKD | 4.5 | 4.94 | 4.4 | 4.83 | 4.83 | +0.77 (+18.97%) | 52,800,449 |
| 29 Apr 2009 | HKD | 4.25 | 4.3 | 3.95 | 4.06 | 4.06 | -0.15 (-3.56%) | 29,906,730 |
| 28 Apr 2009 | HKD | 4.7 | 4.7 | 4.15 | 4.21 | 4.21 | -0.29 (-6.44%) | 22,954,039 |
| 27 Apr 2009 | HKD | 4.64 | 4.7 | 4.38 | 4.5 | 4.5 | -0.17 (-3.64%) | 22,093,240 |
| 24 Apr 2009 | HKD | 4.35 | 4.87 | 4.33 | 4.67 | 4.67 | +0.41 (+9.62%) | 43,977,398 |
| 23 Apr 2009 | HKD | 4 | 4.28 | 4 | 4.26 | 4.26 | +0.31 (+7.85%) | 14,956,060 |
| 22 Apr 2009 | HKD | 4.25 | 4.25 | 3.92 | 3.95 | 3.95 | -0.18 (-4.36%) | 15,482,790 |
| 21 Apr 2009 | HKD | 4 | 4.2 | 3.89 | 4.13 | 4.13 | +0.01 (+0.24%) | 14,160,560 |
| 20 Apr 2009 | HKD | 4.24 | 4.25 | 4.05 | 4.12 | 4.12 | -0.12 (-2.83%) | 14,543,130 |
| 17 Apr 2009 | HKD | 4.29 | 4.29 | 4.07 | 4.24 | 4.24 | +0.24 (+6%) | 25,300,650 |
| 16 Apr 2009 | HKD | 4.25 | 4.29 | 3.9 | 4 | 4 | -0.18 (-4.31%) | 30,805,529 |
| 15 Apr 2009 | HKD | 3.8 | 4.2 | 3.71 | 4.18 | 4.18 | +0.3 (+7.73%) | 28,670,600 |
| 14 Apr 2009 | HKD | 3.62 | 3.9 | 3.6 | 3.88 | 3.88 | +0.34 (+9.60%) | 29,512,590 |
| 13 Apr 2009 | HKD | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 0.0 (0.0%) | 0 |
| 10 Apr 2009 | HKD | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 0.0 (0.0%) | 0 |
