| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Oct 2009 | HKD | 4.54 | 4.54 | 4.54 | 4.54 | 4.3398 | 0.0 (0.0%) | 0 |
| 30 Sep 2009 | HKD | 4.58 | 4.61 | 4.5 | 4.54 | 4.3398 | -0.09 (-1.94%) | 3,074,544 |
| 29 Sep 2009 | HKD | 4.58 | 4.65 | 4.58 | 4.63 | 4.4259 | +0.05 (+1.09%) | 486,445 |
| 28 Sep 2009 | HKD | 4.5 | 4.65 | 4.38 | 4.58 | 4.3781 | +0.04 (+0.88%) | 2,085,962 |
| 25 Sep 2009 | HKD | 4.26 | 4.61 | 4.26 | 4.54 | 4.3398 | +0.3 (+7.08%) | 2,630,990 |
| 24 Sep 2009 | HKD | 4.29 | 4.31 | 4.22 | 4.24 | 4.0531 | -0.04 (-0.93%) | 1,410,169 |
| 23 Sep 2009 | HKD | 4.39 | 4.39 | 4.2 | 4.28 | 4.0913 | -0.07 (-1.61%) | 3,593,420 |
| 22 Sep 2009 | HKD | 4.6 | 4.6 | 4.32 | 4.35 | 4.1582 | -0.28 (-6.05%) | 3,116,389 |
| 21 Sep 2009 | HKD | 4.75 | 4.75 | 4.59 | 4.63 | 4.4259 | +0.04 (+0.87%) | 501,091 |
| 18 Sep 2009 | HKD | 4.65 | 4.69 | 4.54 | 4.59 | 4.3876 | -0.11 (-2.34%) | 1,256,389 |
| 17 Sep 2009 | HKD | 4.62 | 4.8 | 4.45 | 4.7 | 4.4928 | +0.06 (+1.29%) | 2,751,294 |
| 16 Sep 2009 | HKD | 4.66 | 4.72 | 4.58 | 4.64 | 4.4354 | -0.05 (-1.07%) | 2,046,209 |
| 15 Sep 2009 | HKD | 4.7 | 4.73 | 4.65 | 4.69 | 4.4832 | -0.01 (-0.21%) | 185,163 |
| 14 Sep 2009 | HKD | 4.65 | 4.72 | 4.6 | 4.7 | 4.4928 | -0.02 (-0.42%) | 338,943 |
| 11 Sep 2009 | HKD | 4.75 | 4.75 | 4.69 | 4.72 | 4.5119 | +0.02 (+0.43%) | 2,776,401 |
| 10 Sep 2009 | HKD | 4.64 | 4.74 | 4.64 | 4.7 | 4.4928 | +0.1 (+2.17%) | 1,030,427 |
| 9 Sep 2009 | HKD | 4.62 | 4.63 | 4.53 | 4.6 | 4.3972 | -0.05 (-1.08%) | 82,643 |
| 8 Sep 2009 | HKD | 4.7 | 4.7 | 4.55 | 4.65 | 4.445 | +0.05 (+1.09%) | 363,003 |
| 7 Sep 2009 | HKD | 4.77 | 4.77 | 4.6 | 4.6 | 4.3972 | -0.2 (-4.17%) | 794,005 |
| 4 Sep 2009 | HKD | 4.48 | 4.88 | 4.44 | 4.8 | 4.5884 | +0.31 (+6.90%) | 8,904,567 |
| 3 Sep 2009 | HKD | 4.3 | 4.51 | 4.25 | 4.49 | 4.2921 | +0.22 (+5.15%) | 4,568,403 |
| 2 Sep 2009 | HKD | 4.32 | 4.34 | 4.25 | 4.27 | 4.0818 | -0.07 (-1.61%) | 2,922,857 |
| 1 Sep 2009 | HKD | 4.3 | 4.45 | 4.2 | 4.34 | 4.1487 | +0.03 (+0.70%) | 1,920,675 |
| 31 Aug 2009 | HKD | 4.39 | 4.4 | 4.26 | 4.31 | 4.12 | -0.08 (-1.82%) | 2,708,403 |
| 28 Aug 2009 | HKD | 4.48 | 4.48 | 4.33 | 4.39 | 4.1965 | -0.06 (-1.35%) | 4,553,757 |
| 27 Aug 2009 | HKD | 4.5 | 4.51 | 4.43 | 4.45 | 4.2538 | -0.04 (-0.89%) | 2,240,787 |
| 26 Aug 2009 | HKD | 4.53 | 4.53 | 4.38 | 4.49 | 4.2921 | -0.04 (-0.88%) | 2,868,459 |
| 25 Aug 2009 | HKD | 4.43 | 4.56 | 4.42 | 4.53 | 4.3303 | +0.09 (+2.03%) | 5,044,387 |
| 24 Aug 2009 | HKD | 4.45 | 4.46 | 4.35 | 4.44 | 4.2443 | -0.01 (-0.22%) | 1,720,866 |
| 21 Aug 2009 | HKD | 4.47 | 4.47 | 4.39 | 4.45 | 4.2538 | +0.05 (+1.14%) | 1,998,088 |
