| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2009 | HKD | 29.3 | 29.75 | 29 | 29.2 | 29.2 | +0.1 (+0.34%) | 69,279,569 |
| 3 Jul 2009 | HKD | 28.3 | 29.25 | 28.1 | 29.1 | 29.1 | +0.5 (+1.75%) | 62,447,433 |
| 2 Jul 2009 | HKD | 29.05 | 29.55 | 28.45 | 28.6 | 28.6 | -0.1 (-0.35%) | 78,607,790 |
| 1 Jul 2009 | HKD | 28.7 | 28.7 | 28.7 | 28.7 | 28.7 | +0.2 (+0.70%) | 0 |
| 30 Jun 2009 | HKD | 29.15 | 29.2 | 28.3 | 28.5 | 28.5 | -0.25 (-0.87%) | 48,966,367 |
| 29 Jun 2009 | HKD | 28.8 | 29.1 | 28.55 | 28.75 | 28.75 | -0.3 (-1.03%) | 29,289,756 |
| 26 Jun 2009 | HKD | 28.7 | 29.25 | 28.55 | 29.05 | 29.05 | +0.6 (+2.11%) | 49,086,031 |
| 25 Jun 2009 | HKD | 28.15 | 28.7 | 28.05 | 28.45 | 28.45 | +0.5 (+1.79%) | 40,530,812 |
| 24 Jun 2009 | HKD | 27.6 | 28 | 27.35 | 27.95 | 27.95 | +0.4 (+1.45%) | 43,716,288 |
| 23 Jun 2009 | HKD | 27.5 | 27.75 | 27.15 | 27.55 | 27.55 | -0.7 (-2.48%) | 56,374,700 |
| 22 Jun 2009 | HKD | 28.25 | 29.05 | 28.15 | 28.25 | 28.25 | +0.1 (+0.36%) | 55,240,514 |
| 19 Jun 2009 | HKD | 28.5 | 28.65 | 28 | 28.15 | 28.15 | -0.15 (-0.53%) | 46,462,361 |
| 18 Jun 2009 | HKD | 28.5 | 28.8 | 28.15 | 28.3 | 28.3 | -0.4 (-1.39%) | 57,395,016 |
| 17 Jun 2009 | HKD | 28.45 | 29.2 | 28.2 | 28.7 | 28.7 | -0.15 (-0.52%) | 76,121,195 |
| 16 Jun 2009 | HKD | 28.7 | 29.2 | 28.4 | 28.85 | 28.85 | -0.5 (-1.70%) | 63,040,510 |
| 15 Jun 2009 | HKD | 29.8 | 30.1 | 29.1 | 29.35 | 29.35 | -0.8 (-2.65%) | 66,953,935 |
| 12 Jun 2009 | HKD | 30.5 | 31.35 | 29.85 | 30.15 | 30.15 | -0.25 (-0.82%) | 89,092,523 |
| 11 Jun 2009 | HKD | 30.05 | 30.7 | 30.05 | 30.4 | 30.4 | -0.15 (-0.49%) | 58,413,681 |
| 10 Jun 2009 | HKD | 29.55 | 30.7 | 29.35 | 30.55 | 30.55 | +1.45 (+4.98%) | 103,640,640 |
| 9 Jun 2009 | HKD | 29.7 | 29.75 | 28.5 | 29.1 | 29.1 | -0.3 (-1.02%) | 66,539,181 |
| 8 Jun 2009 | HKD | 29.8 | 30.3 | 29.25 | 29.4 | 29.4 | -0.6 (-2%) | 62,736,351 |
| 5 Jun 2009 | HKD | 29.95 | 30.15 | 29.65 | 30 | 30 | +0.15 (+0.50%) | 47,660,579 |
| 4 Jun 2009 | HKD | 29.25 | 30.1 | 29.1 | 29.85 | 29.85 | +0.05 (+0.17%) | 78,531,404 |
| 3 Jun 2009 | HKD | 29.5 | 30.8 | 29.5 | 29.8 | 29.8 | +0.55 (+1.88%) | 96,924,688 |
| 2 Jun 2009 | HKD | 30.1 | 30.4 | 28.9 | 29.25 | 29.25 | -0.85 (-2.82%) | 108,832,377 |
| 1 Jun 2009 | HKD | 28.85 | 30.25 | 28.7 | 30.1 | 30.1 | +1.85 (+6.55%) | 143,917,301 |
| 29 May 2009 | HKD | 28 | 28.4 | 27.75 | 28.25 | 28.25 | +0.5 (+1.80%) | 91,527,710 |
| 28 May 2009 | HKD | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | 0.0 (0.0%) | 0 |
| 27 May 2009 | HKD | 27.25 | 27.8 | 27.1 | 27.75 | 27.75 | +1.2 (+4.52%) | 84,099,707 |
| 26 May 2009 | HKD | 26.7 | 27.1 | 26.5 | 26.55 | 26.55 | -0.3 (-1.12%) | 27,972,448 |
