| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jul 2009 | HKD | 4.44 | 4.49 | 4.4 | 4.4 | 4.206 | -0.04 (-0.90%) | 3,295,276 |
| 8 Jul 2009 | HKD | 4.29 | 4.45 | 4.24 | 4.44 | 4.2443 | +0.12 (+2.78%) | 4,998,358 |
| 7 Jul 2009 | HKD | 4.23 | 4.32 | 4.23 | 4.32 | 4.1295 | +0.02 (+0.47%) | 1,628,808 |
| 6 Jul 2009 | HKD | 4.22 | 4.34 | 4.22 | 4.3 | 4.1104 | 0.0 (0.0%) | 1,148,639 |
| 3 Jul 2009 | HKD | 4.25 | 4.42 | 4.21 | 4.3 | 4.1104 | 0.0 (0.0%) | 1,444,168 |
| 2 Jul 2009 | HKD | 4.26 | 4.33 | 4.25 | 4.3 | 4.1104 | +0.04 (+0.94%) | 2,615,298 |
| 1 Jul 2009 | HKD | 4.26 | 4.26 | 4.26 | 4.26 | 4.0722 | 0.0 (0.0%) | 0 |
| 30 Jun 2009 | HKD | 4.32 | 4.38 | 4.2 | 4.26 | 4.0722 | -0.06 (-1.39%) | 3,111,368 |
| 29 Jun 2009 | HKD | 4.49 | 4.49 | 4.28 | 4.32 | 4.1295 | -0.09 (-2.04%) | 3,386,288 |
| 26 Jun 2009 | HKD | 4.4 | 4.5 | 4.31 | 4.41 | 4.2156 | -0.05 (-1.12%) | 11,611,924 |
| 25 Jun 2009 | HKD | 3.89 | 4.7 | 3.89 | 4.46 | 4.2634 | +0.57 (+14.65%) | 19,258,773 |
| 24 Jun 2009 | HKD | 3.85 | 3.9 | 3.85 | 3.89 | 3.7185 | +0.04 (+1.04%) | 1,317,064 |
| 23 Jun 2009 | HKD | 3.79 | 3.87 | 3.76 | 3.85 | 3.6803 | -0.06 (-1.53%) | 1,692,621 |
| 22 Jun 2009 | HKD | 3.81 | 3.93 | 3.81 | 3.91 | 3.7376 | -0.03 (-0.76%) | 1,785,726 |
| 19 Jun 2009 | HKD | 3.75 | 3.99 | 3.72 | 3.94 | 3.7663 | +0.19 (+5.07%) | 2,056,670 |
| 18 Jun 2009 | HKD | 3.8 | 3.8 | 3.71 | 3.75 | 3.5847 | -0.08 (-2.09%) | 2,187,958 |
| 17 Jun 2009 | HKD | 3.88 | 3.89 | 3.7 | 3.83 | 3.6612 | -0.02 (-0.52%) | 2,459,426 |
| 16 Jun 2009 | HKD | 4 | 4.09 | 3.83 | 3.85 | 3.6803 | -0.25 (-6.10%) | 8,293,403 |
| 15 Jun 2009 | HKD | 3.99 | 4.13 | 3.93 | 4.1 | 3.9192 | +0.18 (+4.59%) | 12,118,245 |
| 12 Jun 2009 | HKD | 3.83 | 3.94 | 3.8 | 3.92 | 3.7472 | +0.12 (+3.16%) | 4,729,505 |
| 11 Jun 2009 | HKD | 3.9 | 3.9 | 3.75 | 3.8 | 3.6325 | -0.05 (-1.30%) | 1,926,952 |
| 10 Jun 2009 | HKD | 3.92 | 3.92 | 3.76 | 3.85 | 3.6803 | -0.07 (-1.79%) | 2,265,371 |
| 9 Jun 2009 | HKD | 3.96 | 3.98 | 3.81 | 3.92 | 3.7472 | -0.02 (-0.51%) | 3,664,556 |
| 8 Jun 2009 | HKD | 3.81 | 3.95 | 3.81 | 3.94 | 3.7663 | +0.13 (+3.41%) | 3,806,828 |
| 5 Jun 2009 | HKD | 3.72 | 3.82 | 3.71 | 3.81 | 3.642 | +0.14 (+3.81%) | 3,716,862 |
| 4 Jun 2009 | HKD | 3.79 | 3.79 | 3.65 | 3.67 | 3.5082 | -0.19 (-4.92%) | 4,706,491 |
| 3 Jun 2009 | HKD | 3.76 | 3.93 | 3.76 | 3.86 | 3.6898 | +0.11 (+2.93%) | 3,170,787 |
| 2 Jun 2009 | HKD | 4.05 | 4.1 | 3.71 | 3.75 | 3.5847 | -0.16 (-4.09%) | 8,739,280 |
| 1 Jun 2009 | HKD | 3.9 | 3.97 | 3.84 | 3.91 | 3.7376 | +0.01 (+0.26%) | 3,963,976 |
| 29 May 2009 | HKD | 3.86 | 4 | 3.8 | 3.9 | 3.7281 | -0.05 (-1.27%) | 5,231,642 |
