| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2009 | HKD | 3.95 | 3.95 | 3.95 | 3.95 | 3.7759 | 0.0 (0.0%) | 0 |
| 27 May 2009 | HKD | 3.86 | 3.98 | 3.86 | 3.95 | 3.7759 | +0.1 (+2.60%) | 4,068,358 |
| 26 May 2009 | HKD | 3.7 | 3.92 | 3.66 | 3.85 | 3.6803 | +0.2 (+5.48%) | 3,533,791 |
| 25 May 2009 | HKD | 3.55 | 3.65 | 3.5 | 3.65 | 3.4891 | +0.1 (+2.82%) | 1,803,510 |
| 22 May 2009 | HKD | 3.75 | 3.77 | 3.53 | 3.55 | 3.3935 | -0.27 (-7.07%) | 1,309,741 |
| 21 May 2009 | HKD | 3.8 | 3.88 | 3.78 | 3.82 | 3.6516 | -0.04 (-1.04%) | 1,256,389 |
| 20 May 2009 | HKD | 3.76 | 3.88 | 3.75 | 3.86 | 3.6898 | +0.1 (+2.66%) | 2,117,345 |
| 19 May 2009 | HKD | 3.84 | 3.84 | 3.71 | 3.76 | 3.5942 | +0.1 (+2.73%) | 3,987,807 |
| 18 May 2009 | HKD | 3.54 | 3.73 | 3.53 | 3.66 | 3.4986 | +0.13 (+3.68%) | 5,245,242 |
| 15 May 2009 | HKD | 3.55 | 3.56 | 3.49 | 3.53 | 3.3744 | +0.04 (+1.15%) | 7,309,235 |
| 14 May 2009 | HKD | 3.52 | 3.62 | 3.48 | 3.49 | 3.3361 | -0.18 (-4.90%) | 3,216,817 |
| 13 May 2009 | HKD | 3.85 | 3.96 | 3.59 | 3.67 | 3.5082 | -0.25 (-6.38%) | 4,443,915 |
| 12 May 2009 | HKD | 4 | 4 | 3.84 | 3.92 | 3.7472 | +0.03 (+0.77%) | 2,097,469 |
| 11 May 2009 | HKD | 3.87 | 3.94 | 3.87 | 3.89 | 3.7185 | -0.01 (-0.26%) | 4,424,404 |
| 8 May 2009 | HKD | 3.9 | 4 | 3.82 | 3.9 | 3.7281 | -0.01 (-0.26%) | 3,646,772 |
| 7 May 2009 | HKD | 3.98 | 3.98 | 3.88 | 3.91 | 3.7376 | +0.01 (+0.26%) | 4,211,978 |
| 6 May 2009 | HKD | 3.95 | 4 | 3.82 | 3.9 | 3.7281 | -0.05 (-1.27%) | 4,038,020 |
| 5 May 2009 | HKD | 4 | 4 | 3.83 | 3.95 | 3.7759 | +0.08 (+2.07%) | 2,620,529 |
| 4 May 2009 | HKD | 4 | 4.6 | 3.85 | 3.87 | 3.6994 | -0.04 (-1.02%) | 11,062,324 |
| 1 May 2009 | HKD | 3.91 | 3.91 | 3.91 | 3.91 | 3.7376 | 0.0 (0.0%) | 0 |
| 30 Apr 2009 | HKD | 3.66 | 3.97 | 3.5 | 3.91 | 3.7376 | +0.33 (+9.22%) | 7,967,244 |
| 29 Apr 2009 | HKD | 3.2 | 3.6 | 3.2 | 3.58 | 3.4222 | +0.39 (+12.23%) | 10,034,376 |
| 28 Apr 2009 | HKD | 3.1 | 3.29 | 3.09 | 3.19 | 3.0494 | +0.19 (+6.33%) | 6,272,890 |
| 27 Apr 2009 | HKD | 3.11 | 3.11 | 2.9 | 3 | 2.8677 | -0.18 (-5.66%) | 7,552,981 |
| 24 Apr 2009 | HKD | 3.1 | 3.27 | 3.09 | 3.18 | 3.0398 | -0.01 (-0.31%) | 5,845,714 |
| 23 Apr 2009 | HKD | 3.12 | 3.2 | 3.12 | 3.19 | 3.0494 | +0.09 (+2.90%) | 5,519,325 |
| 22 Apr 2009 | HKD | 2.97 | 3.19 | 2.93 | 3.1 | 2.9633 | +0.11 (+3.68%) | 14,519,089 |
| 21 Apr 2009 | HKD | 2.96 | 3 | 2.86 | 2.99 | 2.8582 | 0.0 (0.0%) | 4,001,406 |
| 20 Apr 2009 | HKD | 2.85 | 3.02 | 2.83 | 2.99 | 2.8582 | +0.26 (+9.52%) | 12,340,023 |
| 17 Apr 2009 | HKD | 2.81 | 2.83 | 2.68 | 2.73 | 2.6096 | +0.01 (+0.37%) | 9,496,671 |
