| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2009 | HKD | 34.1 | 34.25 | 33.4 | 33.5 | 33.5 | -1.1 (-3.18%) | 47,560,329 |
| 25 Sep 2009 | HKD | 34.2 | 34.85 | 33.95 | 34.6 | 34.6 | +0.15 (+0.44%) | 37,243,793 |
| 24 Sep 2009 | HKD | 35.3 | 35.35 | 34.3 | 34.45 | 34.45 | -1.15 (-3.23%) | 60,156,019 |
| 23 Sep 2009 | HKD | 36 | 36.15 | 35.3 | 35.6 | 35.6 | -0.55 (-1.52%) | 39,177,480 |
| 22 Sep 2009 | HKD | 35.9 | 36.15 | 35.55 | 36.15 | 36.15 | +0.7 (+1.97%) | 42,955,757 |
| 21 Sep 2009 | HKD | 35.9 | 36.3 | 35.35 | 35.45 | 35.45 | -0.65 (-1.80%) | 39,066,881 |
| 18 Sep 2009 | HKD | 36 | 36.35 | 35.8 | 36.1 | 36.1 | 0.0 (0.0%) | 64,048,184 |
| 17 Sep 2009 | HKD | 35.4 | 36.5 | 35.15 | 36.1 | 36.1 | +1.1 (+3.14%) | 89,994,140 |
| 16 Sep 2009 | HKD | 34.7 | 35 | 34.2 | 35 | 35 | +0.8 (+2.34%) | 43,331,518 |
| 15 Sep 2009 | HKD | 34.35 | 34.9 | 34.1 | 34.2 | 34.2 | -0.1 (-0.29%) | 21,047,653 |
| 14 Sep 2009 | HKD | 34.5 | 34.7 | 34.2 | 34.3 | 34.3 | -0.55 (-1.58%) | 34,970,159 |
| 11 Sep 2009 | HKD | 34.75 | 35.4 | 34.5 | 34.85 | 34.85 | +0.15 (+0.43%) | 42,723,391 |
| 10 Sep 2009 | HKD | 35.1 | 35.5 | 34.6 | 34.7 | 34.7 | +0.15 (+0.43%) | 57,424,201 |
| 9 Sep 2009 | HKD | 35 | 35.1 | 34.4 | 34.55 | 34.55 | -0.45 (-1.29%) | 42,423,570 |
| 8 Sep 2009 | HKD | 34.3 | 35 | 34.25 | 35 | 35 | +0.8 (+2.34%) | 60,477,920 |
| 7 Sep 2009 | HKD | 34.3 | 34.55 | 34.05 | 34.2 | 34.2 | +0.4 (+1.18%) | 44,126,371 |
| 4 Sep 2009 | HKD | 33.3 | 34.2 | 33.2 | 33.8 | 33.8 | +0.45 (+1.35%) | 70,575,513 |
| 3 Sep 2009 | HKD | 32.65 | 33.6 | 32.6 | 33.35 | 33.35 | +0.9 (+2.77%) | 64,361,761 |
| 2 Sep 2009 | HKD | 31.8 | 32.65 | 31.8 | 32.45 | 32.45 | +0.05 (+0.15%) | 59,312,921 |
| 1 Sep 2009 | HKD | 33.35 | 33.35 | 32 | 32.4 | 32.4 | -0.3 (-0.92%) | 64,511,031 |
| 31 Aug 2009 | HKD | 32.45 | 32.8 | 32.1 | 32.7 | 32.7 | -0.55 (-1.65%) | 61,688,247 |
| 28 Aug 2009 | HKD | 34.15 | 34.15 | 33.05 | 33.25 | 33.25 | -0.7 (-2.06%) | 69,445,159 |
| 27 Aug 2009 | HKD | 34 | 34.25 | 33.7 | 33.95 | 33.95 | -0.35 (-1.02%) | 55,576,588 |
| 26 Aug 2009 | HKD | 33.45 | 34.45 | 33.35 | 34.3 | 34.3 | +1.05 (+3.16%) | 99,395,496 |
| 25 Aug 2009 | HKD | 32.7 | 33.3 | 32.4 | 33.25 | 33.25 | +0.2 (+0.61%) | 48,026,089 |
| 24 Aug 2009 | HKD | 33.35 | 33.35 | 32.75 | 33.05 | 33.05 | +0.5 (+1.54%) | 44,013,105 |
| 21 Aug 2009 | HKD | 32.9 | 33.05 | 31.95 | 32.55 | 32.55 | -0.25 (-0.76%) | 34,627,195 |
| 20 Aug 2009 | HKD | 32.35 | 33.25 | 32.35 | 32.8 | 32.8 | +0.75 (+2.34%) | 42,648,815 |
| 19 Aug 2009 | HKD | 32 | 32.65 | 31.5 | 32.05 | 32.05 | -0.3 (-0.93%) | 52,347,337 |
| 18 Aug 2009 | HKD | 32.25 | 32.5 | 31.5 | 32.35 | 32.35 | +0.2 (+0.62%) | 58,810,235 |
