| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Mar 2009 | HKD | 700 | 700 | 694 | 695 | 695 | -6.5 (-0.93%) | 23,930 |
| 17 Mar 2009 | HKD | 705 | 705 | 700 | 701.5 | 701.5 | -6 (-0.85%) | 21,951 |
| 16 Mar 2009 | HKD | 706 | 709 | 706 | 707.5 | 707.5 | +3.5 (+0.50%) | 18,760 |
| 13 Mar 2009 | HKD | 704 | 707 | 703 | 704 | 704 | +6 (+0.86%) | 12,190 |
| 12 Mar 2009 | HKD | 695.5 | 699.5 | 694 | 698 | 698 | +9.5 (+1.38%) | 12,670 |
| 11 Mar 2009 | HKD | 685 | 689.5 | 683 | 688.5 | 688.5 | -8.5 (-1.22%) | 45,580 |
| 10 Mar 2009 | HKD | 710 | 710 | 697 | 697 | 697 | -18 (-2.52%) | 56,970 |
| 9 Mar 2009 | HKD | 719.5 | 720 | 714 | 715 | 715 | -3 (-0.42%) | 39,510 |
| 6 Mar 2009 | HKD | 718 | 721 | 710 | 718 | 718 | +20 (+2.87%) | 48,340 |
| 5 Mar 2009 | HKD | 701 | 701 | 698 | 698 | 698 | -1.5 (-0.21%) | 17,090 |
| 4 Mar 2009 | HKD | 706 | 706 | 694.5 | 699.5 | 699.5 | -6.5 (-0.92%) | 23,535 |
| 3 Mar 2009 | HKD | 710 | 712 | 703 | 706 | 706 | -26 (-3.55%) | 39,390 |
| 2 Mar 2009 | HKD | 723.5 | 732 | 723.5 | 732 | 732 | +10 (+1.39%) | 19,800 |
| 27 Feb 2009 | HKD | 720.5 | 722 | 716 | 722 | 722 | -5.5 (-0.76%) | 33,170 |
| 26 Feb 2009 | HKD | 740 | 740 | 721 | 727.5 | 727.5 | -1.5 (-0.21%) | 23,355 |
| 25 Feb 2009 | HKD | 749 | 750 | 727.5 | 729 | 729 | -26.5 (-3.51%) | 25,440 |
| 24 Feb 2009 | HKD | 750 | 758 | 750 | 755.5 | 755.5 | +5.5 (+0.73%) | 21,510 |
| 23 Feb 2009 | HKD | 749 | 760 | 748 | 750 | 750 | +4.5 (+0.60%) | 43,680 |
| 20 Feb 2009 | HKD | 740.5 | 748 | 738.5 | 745.5 | 745.5 | +5 (+0.68%) | 29,200 |
| 19 Feb 2009 | HKD | 749 | 749 | 740.5 | 740.5 | 740.5 | +1 (+0.14%) | 42,320 |
| 18 Feb 2009 | HKD | 740 | 743 | 737.5 | 739.5 | 739.5 | +5 (+0.68%) | 19,640 |
| 17 Feb 2009 | HKD | 718 | 737.5 | 718 | 734.5 | 734.5 | +18 (+2.51%) | 49,080 |
| 16 Feb 2009 | HKD | 717 | 718 | 713 | 716.5 | 716.5 | +1 (+0.14%) | 18,080 |
| 13 Feb 2009 | HKD | 725 | 725 | 714 | 715.5 | 715.5 | -4 (-0.56%) | 31,070 |
| 12 Feb 2009 | HKD | 706.5 | 720 | 703 | 719.5 | 719.5 | +22 (+3.15%) | 57,530 |
| 11 Feb 2009 | HKD | 695 | 698 | 694 | 697.5 | 697.5 | +15 (+2.20%) | 21,540 |
| 10 Feb 2009 | HKD | 688 | 688.5 | 682.5 | 682.5 | 682.5 | -8.5 (-1.23%) | 6,490 |
| 9 Feb 2009 | HKD | 690 | 694.5 | 690 | 691 | 691 | -7.5 (-1.07%) | 9,469 |
| 6 Feb 2009 | HKD | 695 | 699 | 694 | 698.5 | 698.5 | +8.5 (+1.23%) | 11,050 |
| 5 Feb 2009 | HKD | 691 | 691.5 | 689 | 690 | 690 | +3 (+0.44%) | 5,450 |
