| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2009 | HKD | 22.4 | 22.4 | 20.65 | 20.7 | 20.7 | -1.1 (-5.05%) | 74,665,832 |
| 27 Feb 2009 | HKD | 22.35 | 22.65 | 21.8 | 21.8 | 21.8 | -0.55 (-2.46%) | 57,337,737 |
| 26 Feb 2009 | HKD | 23 | 23 | 22.1 | 22.35 | 22.35 | -0.45 (-1.97%) | 62,189,253 |
| 25 Feb 2009 | HKD | 22.75 | 23.05 | 22.5 | 22.8 | 22.8 | +0.35 (+1.56%) | 52,268,537 |
| 24 Feb 2009 | HKD | 22.4 | 22.55 | 22.05 | 22.45 | 22.45 | -0.75 (-3.23%) | 78,433,305 |
| 23 Feb 2009 | HKD | 22.2 | 23.3 | 22.2 | 23.2 | 23.2 | +1.15 (+5.22%) | 69,046,383 |
| 20 Feb 2009 | HKD | 22.05 | 22.3 | 21.9 | 22.05 | 22.05 | -0.6 (-2.65%) | 54,304,694 |
| 19 Feb 2009 | HKD | 22.2 | 22.75 | 22 | 22.65 | 22.65 | +0.2 (+0.89%) | 48,942,648 |
| 18 Feb 2009 | HKD | 22 | 22.65 | 21.8 | 22.45 | 22.45 | +0.25 (+1.13%) | 57,162,622 |
| 17 Feb 2009 | HKD | 22.55 | 22.8 | 22.2 | 22.2 | 22.2 | -1.25 (-5.33%) | 73,584,684 |
| 16 Feb 2009 | HKD | 23.4 | 23.6 | 22.95 | 23.45 | 23.45 | 0.0 (0.0%) | 42,536,606 |
| 13 Feb 2009 | HKD | 22.7 | 23.5 | 22.6 | 23.45 | 23.45 | +0.85 (+3.76%) | 41,143,179 |
| 12 Feb 2009 | HKD | 23 | 23.2 | 22.35 | 22.6 | 22.6 | -0.7 (-3.00%) | 46,930,178 |
| 11 Feb 2009 | HKD | 23.3 | 23.35 | 22.75 | 23.3 | 23.3 | -0.5 (-2.10%) | 46,842,275 |
| 10 Feb 2009 | HKD | 23.55 | 24 | 23.15 | 23.8 | 23.8 | +0.3 (+1.28%) | 49,793,767 |
| 9 Feb 2009 | HKD | 23.8 | 23.8 | 22.9 | 23.5 | 23.5 | -0.05 (-0.21%) | 54,272,824 |
| 6 Feb 2009 | HKD | 21.85 | 23.6 | 21.85 | 23.55 | 23.55 | +0.9 (+3.97%) | 61,867,016 |
| 5 Feb 2009 | HKD | 22.1 | 23.3 | 21.85 | 22.65 | 22.65 | +0.85 (+3.90%) | 121,347,815 |
| 4 Feb 2009 | HKD | 21.5 | 21.85 | 21.3 | 21.8 | 21.8 | +0.95 (+4.56%) | 57,774,158 |
| 3 Feb 2009 | HKD | 20.9 | 21.2 | 20.55 | 20.85 | 20.85 | +0.45 (+2.21%) | 48,806,321 |
| 2 Feb 2009 | HKD | 20.8 | 20.95 | 20.15 | 20.4 | 20.4 | -0.4 (-1.92%) | 49,593,521 |
| 30 Jan 2009 | HKD | 20.55 | 21.45 | 20.3 | 20.8 | 20.8 | +0.05 (+0.24%) | 78,321,507 |
| 29 Jan 2009 | HKD | 20 | 21.65 | 20 | 20.75 | 20.75 | +0.85 (+4.27%) | 66,606,032 |
| 28 Jan 2009 | HKD | 19.9 | 19.9 | 19.9 | 19.9 | 19.9 | 0.0 (0.0%) | 0 |
| 27 Jan 2009 | HKD | 19.9 | 19.9 | 19.9 | 19.9 | 19.9 | 0.0 (0.0%) | 0 |
| 26 Jan 2009 | HKD | 19.9 | 19.9 | 19.9 | 19.9 | 19.9 | 0.0 (0.0%) | 0 |
| 23 Jan 2009 | HKD | 20 | 20.2 | 19.74 | 19.9 | 19.9 | -0.3 (-1.49%) | 53,820,815 |
| 22 Jan 2009 | HKD | 20.5 | 20.8 | 20.2 | 20.2 | 20.2 | -0.1 (-0.49%) | 48,478,740 |
| 21 Jan 2009 | HKD | 22.002 | 22.002 | 20 | 20.3 | 20.3 | -1.65 (-7.52%) | 118,363,040 |
| 20 Jan 2009 | HKD | 21.8 | 22.5 | 21.7 | 21.95 | 21.95 | -0.45 (-2.01%) | 39,508,021 |
