| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Aug 2009 | HKD | 4.15 | 4.41 | 4.15 | 4.4 | 4.206 | +0.32 (+7.84%) | 2,731,417 |
| 19 Aug 2009 | HKD | 4.37 | 4.5 | 4 | 4.08 | 3.9001 | -0.31 (-7.06%) | 5,547,570 |
| 18 Aug 2009 | HKD | 4.51 | 4.51 | 4.3 | 4.39 | 4.1965 | -0.06 (-1.35%) | 3,426,302 |
| 17 Aug 2009 | HKD | 4.56 | 4.56 | 4.44 | 4.45 | 4.2538 | -0.11 (-2.41%) | 1,742,835 |
| 14 Aug 2009 | HKD | 4.62 | 4.62 | 4.52 | 4.56 | 4.359 | -0.06 (-1.30%) | 1,218,416 |
| 13 Aug 2009 | HKD | 4.69 | 4.69 | 4.6 | 4.62 | 4.4163 | -0.01 (-0.22%) | 6,094,691 |
| 12 Aug 2009 | HKD | 4.7 | 4.7 | 4.59 | 4.63 | 4.4259 | -0.09 (-1.91%) | 2,546,254 |
| 11 Aug 2009 | HKD | 4.71 | 4.75 | 4.69 | 4.72 | 4.5119 | +0.01 (+0.21%) | 4,448,099 |
| 10 Aug 2009 | HKD | 4.65 | 4.75 | 4.65 | 4.71 | 4.5024 | +0.06 (+1.29%) | 3,981,739 |
| 7 Aug 2009 | HKD | 4.66 | 4.67 | 4.6 | 4.65 | 4.445 | -0.05 (-1.06%) | 3,431,271 |
| 6 Aug 2009 | HKD | 4.7 | 4.7 | 4.55 | 4.7 | 4.4928 | 0.0 (0.0%) | 2,790,000 |
| 5 Aug 2009 | HKD | 4.85 | 4.88 | 4.64 | 4.7 | 4.4928 | 0.0 (0.0%) | 4,606,272 |
| 4 Aug 2009 | HKD | 4.68 | 4.72 | 4.53 | 4.7 | 4.4928 | +0.17 (+3.75%) | 12,099,415 |
| 3 Aug 2009 | HKD | 4.46 | 4.59 | 4.46 | 4.53 | 4.3303 | +0.03 (+0.67%) | 2,353,768 |
| 31 Jul 2009 | HKD | 4.54 | 4.59 | 4.42 | 4.5 | 4.3016 | +0.02 (+0.45%) | 7,753,836 |
| 30 Jul 2009 | HKD | 4.48 | 4.6 | 4.41 | 4.48 | 4.2825 | +0.08 (+1.82%) | 5,111,339 |
| 29 Jul 2009 | HKD | 4.65 | 4.67 | 4.3 | 4.4 | 4.206 | -0.28 (-5.98%) | 9,503,993 |
| 28 Jul 2009 | HKD | 4.7 | 4.72 | 4.56 | 4.68 | 4.4737 | -0.02 (-0.43%) | 2,536,839 |
| 27 Jul 2009 | HKD | 4.8 | 4.81 | 4.64 | 4.7 | 4.4928 | -0.03 (-0.63%) | 6,341,575 |
| 24 Jul 2009 | HKD | 4.73 | 4.8 | 4.68 | 4.73 | 4.5215 | +0.02 (+0.42%) | 2,583,915 |
| 23 Jul 2009 | HKD | 4.61 | 4.8 | 4.6 | 4.71 | 4.5024 | +0.08 (+1.73%) | 3,136,266 |
| 22 Jul 2009 | HKD | 4.58 | 4.85 | 4.54 | 4.63 | 4.4259 | +0.09 (+1.98%) | 9,473,656 |
| 21 Jul 2009 | HKD | 4.41 | 4.58 | 4.38 | 4.54 | 4.3398 | +0.14 (+3.18%) | 14,785,013 |
| 20 Jul 2009 | HKD | 4.32 | 4.4 | 4.32 | 4.4 | 4.206 | +0.06 (+1.38%) | 3,695,939 |
| 17 Jul 2009 | HKD | 4.32 | 4.37 | 4.3 | 4.34 | 4.1487 | +0.02 (+0.46%) | 3,053,622 |
| 16 Jul 2009 | HKD | 4.4 | 4.49 | 4.29 | 4.32 | 4.1295 | -0.03 (-0.69%) | 4,375,916 |
| 15 Jul 2009 | HKD | 4.28 | 4.4 | 4.28 | 4.35 | 4.1582 | +0.07 (+1.64%) | 1,579,640 |
| 14 Jul 2009 | HKD | 4.3 | 4.36 | 4.23 | 4.28 | 4.0913 | -0.02 (-0.47%) | 537,705 |
| 13 Jul 2009 | HKD | 4.3 | 4.4 | 4.24 | 4.3 | 4.1104 | 0.0 (0.0%) | 1,518,965 |
| 10 Jul 2009 | HKD | 4.41 | 4.43 | 4.27 | 4.3 | 4.1104 | -0.1 (-2.27%) | 2,302,508 |
