| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2009 | HKD | 32.85 | 32.95 | 31.9 | 32.15 | 32.15 | -1.45 (-4.32%) | 71,304,270 |
| 14 Aug 2009 | HKD | 34.1 | 34.4 | 33.3 | 33.6 | 33.6 | -0.55 (-1.61%) | 49,497,046 |
| 13 Aug 2009 | HKD | 33.9 | 34.4 | 33.85 | 34.15 | 34.15 | +0.7 (+2.09%) | 41,393,817 |
| 12 Aug 2009 | HKD | 33.5 | 33.55 | 33.15 | 33.45 | 33.45 | -0.6 (-1.76%) | 72,865,682 |
| 11 Aug 2009 | HKD | 33.65 | 34.15 | 33.6 | 34.05 | 34.05 | +0.05 (+0.15%) | 38,968,626 |
| 10 Aug 2009 | HKD | 34 | 34.35 | 33.85 | 34 | 34 | +0.5 (+1.49%) | 44,911,862 |
| 7 Aug 2009 | HKD | 33.9 | 34.25 | 33.45 | 33.5 | 33.5 | -1.1 (-3.18%) | 49,751,605 |
| 6 Aug 2009 | HKD | 34.25 | 34.75 | 33.95 | 34.6 | 34.6 | +0.35 (+1.02%) | 55,555,104 |
| 5 Aug 2009 | HKD | 34.35 | 35.1 | 33.8 | 34.25 | 34.25 | -0.15 (-0.44%) | 43,000,528 |
| 4 Aug 2009 | HKD | 35.5 | 35.5 | 34.1 | 34.4 | 34.4 | -0.75 (-2.13%) | 55,386,932 |
| 3 Aug 2009 | HKD | 34.35 | 35.2 | 34.05 | 35.15 | 35.15 | +0.8 (+2.33%) | 48,479,991 |
| 31 Jul 2009 | HKD | 34.6 | 34.65 | 33.95 | 34.35 | 34.35 | +0.4 (+1.18%) | 37,132,498 |
| 30 Jul 2009 | HKD | 34.3 | 34.65 | 33.35 | 33.95 | 33.95 | -0.3 (-0.88%) | 69,884,508 |
| 29 Jul 2009 | HKD | 35 | 35.15 | 33.5 | 34.25 | 34.25 | -1 (-2.84%) | 65,437,943 |
| 28 Jul 2009 | HKD | 34.9 | 35.35 | 34.65 | 35.25 | 35.25 | +0.35 (+1.00%) | 53,035,874 |
| 27 Jul 2009 | HKD | 35.25 | 35.45 | 34.8 | 34.9 | 34.9 | +0.05 (+0.14%) | 61,527,327 |
| 24 Jul 2009 | HKD | 35.2 | 35.2 | 34.05 | 34.85 | 34.85 | +0.05 (+0.14%) | 86,943,738 |
| 23 Jul 2009 | HKD | 33.7 | 34.9 | 33.5 | 34.8 | 34.8 | +1.65 (+4.98%) | 84,244,165 |
| 22 Jul 2009 | HKD | 33.75 | 34.3 | 33.05 | 33.15 | 33.15 | -0.25 (-0.75%) | 72,505,032 |
| 21 Jul 2009 | HKD | 33.2 | 33.8 | 32.95 | 33.4 | 33.4 | +0.6 (+1.83%) | 107,852,408 |
| 20 Jul 2009 | HKD | 31.1 | 32.8 | 31 | 32.8 | 32.8 | +2 (+6.49%) | 105,990,759 |
| 17 Jul 2009 | HKD | 31 | 31.25 | 30.65 | 30.8 | 30.8 | +0.2 (+0.65%) | 68,045,574 |
| 16 Jul 2009 | HKD | 31.15 | 31.3 | 30.5 | 30.6 | 30.6 | -0.05 (-0.16%) | 57,146,937 |
| 15 Jul 2009 | HKD | 30.85 | 31 | 30.5 | 30.65 | 30.65 | +0.1 (+0.33%) | 66,385,600 |
| 14 Jul 2009 | HKD | 30.3 | 30.8 | 30.3 | 30.55 | 30.55 | +0.9 (+3.04%) | 56,713,344 |
| 13 Jul 2009 | HKD | 30.45 | 30.45 | 29.55 | 29.65 | 29.65 | -1.05 (-3.42%) | 62,249,567 |
| 10 Jul 2009 | HKD | 30.85 | 31.25 | 30.6 | 30.7 | 30.7 | +0.2 (+0.66%) | 123,401,380 |
| 9 Jul 2009 | HKD | 29.35 | 30.55 | 29.05 | 30.5 | 30.5 | +1.5 (+5.17%) | 143,168,925 |
| 8 Jul 2009 | HKD | 28.5 | 29.25 | 28.45 | 29 | 29 | +0.1 (+0.35%) | 61,372,056 |
| 7 Jul 2009 | HKD | 29.4 | 29.6 | 28.8 | 28.9 | 28.9 | -0.3 (-1.03%) | 47,625,158 |
