| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jan 2009 | HKD | 22.75 | 22.95 | 21.9 | 22.4 | 22.4 | +0.2 (+0.90%) | 46,180,459 |
| 16 Jan 2009 | HKD | 22.2 | 22.5 | 21.7 | 22.2 | 22.2 | +0.2 (+0.91%) | 64,100,184 |
| 15 Jan 2009 | HKD | 22.705 | 22.705 | 21.2 | 22 | 22 | -0.55 (-2.44%) | 89,322,624 |
| 14 Jan 2009 | HKD | 22.4 | 23.2 | 22.05 | 22.55 | 22.55 | +0.55 (+2.50%) | 66,750,941 |
| 13 Jan 2009 | HKD | 22.45 | 22.9 | 22 | 22 | 22 | -0.75 (-3.30%) | 76,356,246 |
| 12 Jan 2009 | HKD | 23.3 | 23.5 | 22.5 | 22.75 | 22.75 | -0.85 (-3.60%) | 68,501,708 |
| 9 Jan 2009 | HKD | 23.65 | 24.55 | 23.5 | 23.6 | 23.6 | -0.05 (-0.21%) | 49,662,946 |
| 8 Jan 2009 | HKD | 24.1 | 24.2 | 23.4 | 23.65 | 23.65 | -0.8 (-3.27%) | 59,320,489 |
| 7 Jan 2009 | HKD | 26 | 26.15 | 24.45 | 24.45 | 24.45 | -1.1 (-4.31%) | 57,219,725 |
| 6 Jan 2009 | HKD | 25.75 | 25.8 | 24.95 | 25.55 | 25.55 | -0.05 (-0.20%) | 52,863,866 |
| 5 Jan 2009 | HKD | 25.25 | 25.6 | 24.75 | 25.6 | 25.6 | +0.85 (+3.43%) | 74,942,762 |
| 2 Jan 2009 | HKD | 23.6 | 24.75 | 23.6 | 24.75 | 24.75 | +1.2 (+5.10%) | 41,638,212 |
| 1 Jan 2009 | HKD | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 0.0 (0.0%) | 0 |
| 31 Dec 2008 | HKD | 23.9 | 24.05 | 23.45 | 23.55 | 23.55 | +0.15 (+0.64%) | 37,633,566 |
| 30 Dec 2008 | HKD | 23.6 | 23.7 | 23.2 | 23.4 | 23.4 | +0.25 (+1.08%) | 54,172,564 |
| 29 Dec 2008 | HKD | 22.3 | 23.35 | 22.1 | 23.15 | 23.15 | +0.4 (+1.76%) | 32,850,728 |
| 26 Dec 2008 | HKD | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 0.0 (0.0%) | 0 |
| 25 Dec 2008 | HKD | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 0.0 (0.0%) | 0 |
| 24 Dec 2008 | HKD | 21.8 | 23.25 | 21.8 | 22.75 | 22.75 | +0.15 (+0.66%) | 42,928,070 |
| 23 Dec 2008 | HKD | 23.35 | 23.35 | 22.4 | 22.6 | 22.6 | -0.9 (-3.83%) | 64,093,765 |
| 22 Dec 2008 | HKD | 24.6 | 24.9 | 23.5 | 23.5 | 23.5 | -1 (-4.08%) | 52,134,259 |
| 19 Dec 2008 | HKD | 25 | 25.75 | 24.5 | 24.5 | 24.5 | -1 (-3.92%) | 83,021,525 |
| 18 Dec 2008 | HKD | 25 | 25.5 | 24.75 | 25.5 | 25.5 | +0.7 (+2.82%) | 74,573,703 |
| 17 Dec 2008 | HKD | 23.826 | 25.25 | 23.826 | 24.8 | 24.8 | +0.5 (+2.06%) | 80,639,176 |
| 16 Dec 2008 | HKD | 23.8 | 24.3 | 23.05 | 24.3 | 24.3 | +0.8 (+3.40%) | 60,385,168 |
| 15 Dec 2008 | HKD | 22.7 | 24.3 | 22.7 | 23.5 | 23.5 | +0.45 (+1.95%) | 51,668,696 |
| 12 Dec 2008 | HKD | 23.95 | 24.5 | 22.5 | 23.05 | 23.05 | -1.55 (-6.30%) | 111,186,103 |
| 11 Dec 2008 | HKD | 24.6 | 25.4 | 23.85 | 24.6 | 24.6 | +0.2 (+0.82%) | 95,515,156 |
| 10 Dec 2008 | HKD | 23.5 | 24.65 | 23.45 | 24.4 | 24.4 | +1.3 (+5.63%) | 98,456,872 |
| 9 Dec 2008 | HKD | 23.2 | 24.15 | 22.85 | 23.1 | 23.1 | -0.7 (-2.94%) | 93,505,720 |
