| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Sep 2009 | HKD | 1.29 | 1.29 | 1.26 | 1.27 | 1.27 | +0.01 (+0.79%) | 797,761 |
| 22 Sep 2009 | HKD | 1.29 | 1.29 | 1.25 | 1.26 | 1.26 | -0.04 (-3.08%) | 1,888,800 |
| 21 Sep 2009 | HKD | 1.34 | 1.35 | 1.28 | 1.3 | 1.3 | -0.04 (-2.99%) | 12,136,680 |
| 18 Sep 2009 | HKD | 1.34 | 1.36 | 1.3 | 1.34 | 1.34 | -0.02 (-1.47%) | 10,334,530 |
| 17 Sep 2009 | HKD | 1.35 | 1.37 | 1.34 | 1.36 | 1.36 | 0.0 (0.0%) | 5,794,500 |
| 16 Sep 2009 | HKD | 1.33 | 1.36 | 1.33 | 1.36 | 1.36 | +0.03 (+2.26%) | 6,430,052 |
| 15 Sep 2009 | HKD | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -0.02 (-1.48%) | 5,234,158 |
| 14 Sep 2009 | HKD | 1.32 | 1.37 | 1.3 | 1.35 | 1.35 | +0.03 (+2.27%) | 5,513,138 |
| 11 Sep 2009 | HKD | 1.3 | 1.56 | 1.28 | 1.32 | 1.32 | +0.05 (+3.94%) | 11,834,970 |
| 10 Sep 2009 | HKD | 1.25 | 1.3 | 1.24 | 1.27 | 1.27 | +0.01 (+0.79%) | 3,390,500 |
| 9 Sep 2009 | HKD | 1.26 | 1.29 | 1.23 | 1.26 | 1.26 | +0.02 (+1.61%) | 3,614,000 |
| 8 Sep 2009 | HKD | 1.3 | 1.3 | 1.22 | 1.24 | 1.24 | -0.04 (-3.13%) | 3,910,476 |
| 7 Sep 2009 | HKD | 1.3 | 1.32 | 1.28 | 1.28 | 1.28 | -0.01 (-0.78%) | 11,291,400 |
| 4 Sep 2009 | HKD | 1.22 | 1.3 | 1.19 | 1.29 | 1.29 | +0.08 (+6.61%) | 28,918,000 |
| 3 Sep 2009 | HKD | 1.19 | 1.23 | 1.18 | 1.21 | 1.21 | +0.02 (+1.68%) | 4,424,316 |
| 2 Sep 2009 | HKD | 1.19 | 1.2 | 1.18 | 1.19 | 1.19 | -0.03 (-2.46%) | 4,336,000 |
| 1 Sep 2009 | HKD | 1.21 | 1.23 | 1.18 | 1.22 | 1.22 | 0.0 (0.0%) | 2,258,533 |
| 31 Aug 2009 | HKD | 1.2 | 1.23 | 1.18 | 1.22 | 1.22 | +0.03 (+2.52%) | 1,741,000 |
| 28 Aug 2009 | HKD | 1.24 | 1.24 | 1.19 | 1.19 | 1.19 | -0.03 (-2.46%) | 621,650 |
| 27 Aug 2009 | HKD | 1.19 | 1.23 | 1.19 | 1.22 | 1.22 | +0.01 (+0.83%) | 2,346,200 |
| 26 Aug 2009 | HKD | 1.21 | 1.23 | 1.18 | 1.21 | 1.21 | 0.0 (0.0%) | 3,386,239 |
| 25 Aug 2009 | HKD | 1.26 | 1.29 | 1.19 | 1.21 | 1.21 | -0.05 (-3.97%) | 4,954,000 |
| 24 Aug 2009 | HKD | 1.25 | 1.28 | 1.24 | 1.26 | 1.26 | 0.0 (0.0%) | 8,553,300 |
| 21 Aug 2009 | HKD | 1.2 | 1.26 | 1.2 | 1.26 | 1.26 | +0.09 (+7.69%) | 12,876,900 |
| 20 Aug 2009 | HKD | 1.19 | 1.19 | 1.16 | 1.17 | 1.17 | +0.02 (+1.74%) | 4,691,000 |
| 19 Aug 2009 | HKD | 1.08 | 1.16 | 1.08 | 1.15 | 1.15 | +0.06 (+5.50%) | 6,526,000 |
| 18 Aug 2009 | HKD | 1.1 | 1.1 | 1.05 | 1.09 | 1.09 | -0.01 (-0.91%) | 5,960,461 |
| 17 Aug 2009 | HKD | 1.14 | 1.14 | 1.08 | 1.1 | 1.1 | -0.05 (-4.35%) | 4,985,846 |
| 14 Aug 2009 | HKD | 1.15 | 1.18 | 1.13 | 1.15 | 1.15 | -0.03 (-2.54%) | 5,742,761 |
| 13 Aug 2009 | HKD | 1.24 | 1.25 | 1.15 | 1.18 | 1.18 | -0.05 (-4.07%) | 9,030,000 |
