| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2009 | HKD | 1.66 | 1.74 | 1.66 | 1.68 | 1.6462 | +0.02 (+1.20%) | 4,626,956 |
| 19 May 2009 | HKD | 1.67 | 1.68 | 1.63 | 1.66 | 1.6267 | +0.05 (+3.11%) | 5,818,902 |
| 18 May 2009 | HKD | 1.59 | 1.64 | 1.59 | 1.61 | 1.5777 | -0.04 (-2.42%) | 5,982,183 |
| 15 May 2009 | HKD | 1.72 | 1.74 | 1.62 | 1.65 | 1.6169 | -0.07 (-4.07%) | 5,976,060 |
| 14 May 2009 | HKD | 1.65 | 1.73 | 1.55 | 1.72 | 1.6854 | +0.05 (+2.99%) | 6,335,276 |
| 13 May 2009 | HKD | 1.7 | 1.79 | 1.62 | 1.67 | 1.6365 | +0.06 (+3.73%) | 20,195,734 |
| 12 May 2009 | HKD | 1.46 | 1.66 | 1.46 | 1.61 | 1.5777 | +0.13 (+8.78%) | 16,458,656 |
| 11 May 2009 | HKD | 1.38 | 1.56 | 1.35 | 1.48 | 1.4503 | +0.16 (+12.12%) | 22,079,581 |
| 8 May 2009 | HKD | 1.23 | 1.33 | 1.23 | 1.32 | 1.2935 | +0.04 (+3.13%) | 5,925,035 |
| 7 May 2009 | HKD | 1.35 | 1.41 | 1.24 | 1.28 | 1.2543 | -0.05 (-3.76%) | 10,017,248 |
| 6 May 2009 | HKD | 1.23 | 1.34 | 1.23 | 1.33 | 1.3033 | +0.09 (+7.26%) | 8,539,561 |
| 5 May 2009 | HKD | 1.27 | 1.28 | 1.2 | 1.24 | 1.2151 | -0.03 (-2.36%) | 5,218,847 |
| 4 May 2009 | HKD | 1.19 | 1.29 | 1.19 | 1.27 | 1.2445 | +0.08 (+6.72%) | 10,402,997 |
| 1 May 2009 | HKD | 1.19 | 1.19 | 1.19 | 1.19 | 1.1661 | 0.0 (0.0%) | 0 |
| 30 Apr 2009 | HKD | 1.11 | 1.2 | 1.1 | 1.19 | 1.1661 | +0.11 (+10.19%) | 10,284,619 |
| 29 Apr 2009 | HKD | 1.03 | 1.09 | 1.01 | 1.08 | 1.0583 | +0.06 (+5.88%) | 13,442,052 |
| 28 Apr 2009 | HKD | 1.14 | 1.18 | 1.01 | 1.02 | 0.9995 | -0.11 (-9.73%) | 12,395,017 |
| 27 Apr 2009 | HKD | 1.2 | 1.2 | 1.12 | 1.13 | 1.1073 | -0.1 (-8.13%) | 6,098,520 |
| 24 Apr 2009 | HKD | 1.27 | 1.3 | 1.21 | 1.23 | 1.2053 | -0.08 (-6.11%) | 17,558,757 |
| 23 Apr 2009 | HKD | 1.43 | 1.48 | 1.29 | 1.31 | 1.2837 | -0.12 (-8.39%) | 18,258,822 |
| 22 Apr 2009 | HKD | 1.45 | 1.54 | 1.37 | 1.43 | 1.4013 | 0.0 (0.0%) | 11,952,119 |
| 21 Apr 2009 | HKD | 1.35 | 1.44 | 1.34 | 1.43 | 1.4013 | +0.02 (+1.42%) | 4,341,215 |
| 20 Apr 2009 | HKD | 1.33 | 1.45 | 1.33 | 1.41 | 1.3817 | +0.05 (+3.68%) | 4,894,328 |
| 17 Apr 2009 | HKD | 1.44 | 1.45 | 1.36 | 1.36 | 1.3327 | -0.08 (-5.56%) | 5,098,428 |
| 16 Apr 2009 | HKD | 1.49 | 1.51 | 1.37 | 1.44 | 1.4111 | -0.03 (-2.04%) | 7,178,211 |
| 15 Apr 2009 | HKD | 1.33 | 1.49 | 1.31 | 1.47 | 1.4405 | +0.09 (+6.52%) | 8,590,586 |
| 14 Apr 2009 | HKD | 1.34 | 1.38 | 1.32 | 1.38 | 1.3523 | +0.06 (+4.55%) | 9,619,252 |
| 13 Apr 2009 | HKD | 1.32 | 1.32 | 1.32 | 1.32 | 1.2935 | 0.0 (0.0%) | 0 |
| 10 Apr 2009 | HKD | 1.32 | 1.32 | 1.32 | 1.32 | 1.2935 | 0.0 (0.0%) | 0 |
| 9 Apr 2009 | HKD | 1.24 | 1.34 | 1.24 | 1.32 | 1.2935 | +0.08 (+6.45%) | 14,203,347 |
