| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2009 | HKD | 2,410 | 2,500 | 2,315 | 2,315 | 2,315 | -175 (-7.03%) | 36,900 |
| 23 Jun 2009 | HKD | 2,490 | 2,490 | 2,490 | 2,490 | 2,490 | +310 (+14.22%) | 55,700 |
| 22 Jun 2009 | HKD | 2,180 | 2,185 | 2,180 | 2,180 | 2,180 | +170 (+8.46%) | 27,700 |
| 19 Jun 2009 | HKD | 2,040 | 2,060 | 2,010 | 2,010 | 2,010 | 0.0 (0.0%) | 12,700 |
| 18 Jun 2009 | HKD | 2,090 | 2,100 | 2,010 | 2,010 | 2,010 | -70 (-3.37%) | 14,300 |
| 17 Jun 2009 | HKD | 2,080 | 2,100 | 2,080 | 2,080 | 2,080 | +40 (+1.96%) | 13,500 |
| 16 Jun 2009 | HKD | 2,040 | 2,045 | 2,040 | 2,040 | 2,040 | +15 (+0.74%) | 15,400 |
| 15 Jun 2009 | HKD | 2,025 | 2,140 | 2,025 | 2,025 | 2,025 | +95 (+4.92%) | 37,100 |
| 12 Jun 2009 | HKD | 1,930 | 1,947 | 1,930 | 1,930 | 1,930 | +60 (+3.21%) | 9,700 |
| 11 Jun 2009 | HKD | 1,925 | 1,959 | 1,870 | 1,870 | 1,870 | -38 (-1.99%) | 14,200 |
| 10 Jun 2009 | HKD | 1,908 | 1,980 | 1,908 | 1,908 | 1,908 | -27 (-1.40%) | 14,700 |
| 9 Jun 2009 | HKD | 1,935 | 1,975 | 1,935 | 1,935 | 1,935 | 0.0 (0.0%) | 14,600 |
| 8 Jun 2009 | HKD | 1,935 | 1,988 | 1,935 | 1,935 | 1,935 | +86 (+4.65%) | 14,500 |
| 5 Jun 2009 | HKD | 1,849 | 1,849 | 1,849 | 1,849 | 1,849 | +69 (+3.88%) | 5,000 |
| 4 Jun 2009 | HKD | 1,780 | 1,834 | 1,780 | 1,780 | 1,780 | -30 (-1.66%) | 4,200 |
| 3 Jun 2009 | HKD | 1,810 | 1,810 | 1,810 | 1,810 | 1,810 | +50 (+2.84%) | 6,900 |
| 2 Jun 2009 | HKD | 1,760 | 1,830 | 1,760 | 1,760 | 1,760 | +23 (+1.32%) | 5,400 |
| 1 Jun 2009 | HKD | 1,737 | 1,740 | 1,737 | 1,737 | 1,737 | +97 (+5.91%) | 4,800 |
| 29 May 2009 | HKD | 1,660 | 1,679 | 1,640 | 1,640 | 1,640 | -10 (-0.61%) | 5,000 |
| 28 May 2009 | HKD | 1,730 | 1,730 | 1,650 | 1,650 | 1,650 | -95 (-5.44%) | 17,500 |
| 27 May 2009 | HKD | 1,760 | 1,815 | 1,745 | 1,745 | 1,745 | +45 (+2.65%) | 9,800 |
| 26 May 2009 | HKD | 1,700 | 1,750 | 1,700 | 1,700 | 1,700 | +81 (+5.00%) | 11,600 |
| 25 May 2009 | HKD | 1,619 | 1,619 | 1,619 | 1,619 | 1,619 | +109 (+7.22%) | 13,200 |
| 22 May 2009 | HKD | 1,510 | 1,545 | 1,510 | 1,510 | 1,510 | +61 (+4.21%) | 8,600 |
| 21 May 2009 | HKD | 1,450 | 1,470 | 1,449 | 1,449 | 1,449 | +1 (+0.07%) | 1,000 |
| 20 May 2009 | HKD | 1,450 | 1,466 | 1,448 | 1,448 | 1,448 | -2 (-0.14%) | 700 |
| 19 May 2009 | HKD | 1,486 | 1,490 | 1,450 | 1,450 | 1,450 | -20 (-1.36%) | 4,100 |
| 18 May 2009 | HKD | 1,491 | 1,492 | 1,470 | 1,470 | 1,470 | -30 (-2%) | 2,800 |
| 15 May 2009 | HKD | 1,500 | 1,510 | 1,500 | 1,500 | 1,500 | +17 (+1.15%) | 3,700 |
| 14 May 2009 | HKD | 1,520 | 1,520 | 1,483 | 1,483 | 1,483 | -32 (-2.11%) | 1,200 |
