| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2009 | HKD | 26.8 | 27.25 | 26.6 | 26.85 | 26.85 | -0.2 (-0.74%) | 44,054,068 |
| 22 May 2009 | HKD | 27.2 | 27.4 | 26.65 | 27.05 | 27.05 | -0.35 (-1.28%) | 61,011,134 |
| 21 May 2009 | HKD | 27.55 | 27.85 | 27.2 | 27.4 | 27.4 | -0.5 (-1.79%) | 49,559,320 |
| 20 May 2009 | HKD | 27.95 | 28.35 | 27.6 | 27.9 | 27.9 | -0.15 (-0.53%) | 45,028,511 |
| 19 May 2009 | HKD | 28.15 | 28.4 | 27.9 | 28.05 | 28.05 | +0.6 (+2.19%) | 49,275,411 |
| 18 May 2009 | HKD | 26.85 | 27.5 | 26.65 | 27.45 | 27.45 | -0.1 (-0.36%) | 89,230,634 |
| 15 May 2009 | HKD | 27.3 | 27.9 | 27.3 | 27.55 | 27.55 | +0.25 (+0.92%) | 33,561,852 |
| 14 May 2009 | HKD | 27.6 | 27.6 | 27.1 | 27.3 | 27.3 | -0.8 (-2.85%) | 42,800,656 |
| 13 May 2009 | HKD | 28.4 | 28.8 | 28 | 28.1 | 28.1 | -0.15 (-0.53%) | 49,589,117 |
| 12 May 2009 | HKD | 28.1 | 28.6 | 27.95 | 28.25 | 28.25 | -0.1 (-0.35%) | 42,620,879 |
| 11 May 2009 | HKD | 29 | 29.2 | 28.1 | 28.35 | 28.35 | -0.65 (-2.24%) | 60,470,752 |
| 8 May 2009 | HKD | 29.2 | 29.45 | 28.75 | 29 | 29 | -0.25 (-0.85%) | 50,714,708 |
| 7 May 2009 | HKD | 29.5 | 29.7 | 28.6 | 29.25 | 29.25 | +0.25 (+0.86%) | 64,959,081 |
| 6 May 2009 | HKD | 28.35 | 29.3 | 28.2 | 29 | 29 | +0.45 (+1.58%) | 60,348,982 |
| 5 May 2009 | HKD | 29.1 | 29.15 | 28.05 | 28.55 | 28.55 | -0.15 (-0.52%) | 64,002,247 |
| 4 May 2009 | HKD | 28 | 28.75 | 27.65 | 28.7 | 28.7 | +1.2 (+4.36%) | 63,980,708 |
| 1 May 2009 | HKD | 27.5 | 27.5 | 27.5 | 27.5 | 27.5 | +0.15 (+0.55%) | 0 |
| 30 Apr 2009 | HKD | 27.45 | 27.8 | 27.1 | 27.35 | 27.35 | +0.7 (+2.63%) | 56,217,535 |
| 29 Apr 2009 | HKD | 26.2 | 26.75 | 26.05 | 26.65 | 26.65 | +0.8 (+3.09%) | 51,852,336 |
| 28 Apr 2009 | HKD | 27 | 27 | 25.55 | 25.85 | 25.85 | -0.75 (-2.82%) | 59,522,270 |
| 27 Apr 2009 | HKD | 27.2 | 27.4 | 26.5 | 26.6 | 26.6 | -0.9 (-3.27%) | 52,927,295 |
| 24 Apr 2009 | HKD | 27.55 | 27.85 | 27.15 | 27.5 | 27.5 | +0.1 (+0.36%) | 45,878,035 |
| 23 Apr 2009 | HKD | 28.2 | 28.2 | 26.45 | 27.4 | 27.4 | +0.85 (+3.20%) | 53,472,104 |
| 22 Apr 2009 | HKD | 27.75 | 28.2 | 26.5 | 26.55 | 26.55 | -1.2 (-4.32%) | 108,952,584 |
| 21 Apr 2009 | HKD | 27.4 | 28.1 | 27.35 | 27.75 | 27.75 | -0.45 (-1.60%) | 51,724,622 |
| 20 Apr 2009 | HKD | 27.45 | 28.3 | 27.4 | 28.2 | 28.2 | +0.25 (+0.89%) | 53,395,399 |
| 17 Apr 2009 | HKD | 28.2 | 28.2 | 27.6 | 27.95 | 27.95 | 0.0 (0.0%) | 49,952,003 |
| 16 Apr 2009 | HKD | 28.4 | 28.45 | 27.5 | 27.95 | 27.95 | -0.1 (-0.36%) | 53,599,357 |
| 15 Apr 2009 | HKD | 27.6 | 28.15 | 27.3 | 28.05 | 28.05 | -0.2 (-0.71%) | 62,164,247 |
| 14 Apr 2009 | HKD | 28.4 | 28.65 | 28 | 28.25 | 28.25 | +0.35 (+1.25%) | 68,818,651 |
