| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jul 2009 | HKD | 1.1901 | 1.1901 | 1.1 | 1.11 | 0.9428 | -0.02 (-1.77%) | 2,390,055 |
| 15 Jul 2009 | HKD | 1.06 | 1.35 | 1.06 | 1.13 | 0.9598 | +0.13 (+13.00%) | 14,081,310 |
| 14 Jul 2009 | HKD | 1 | 1.07 | 0.97 | 1 | 0.8494 | -0.05 (-4.76%) | 906,573 |
| 13 Jul 2009 | HKD | 1.16 | 1.18 | 1.05 | 1.05 | 0.8918 | -0.15 (-12.49%) | 1,189,141 |
| 10 Jul 2009 | HKD | 1.23 | 1.3 | 1.18 | 1.1999 | 1.0191 | -0.1 (-7.70%) | 1,036,083 |
| 9 Jul 2009 | HKD | 1.3199 | 1.3199 | 1.23 | 1.3 | 1.1042 | -0.07 (-5.10%) | 388,531 |
| 8 Jul 2009 | HKD | 1.3699 | 1.38 | 1.3699 | 1.3699 | 1.1635 | +0.17 (+14.17%) | 506,268 |
| 7 Jul 2009 | HKD | 1.1999 | 1.1999 | 1.16 | 1.1999 | 1.0191 | +0.01 (+0.82%) | 202,507 |
| 6 Jul 2009 | HKD | 1.1999 | 1.1999 | 1.16 | 1.1901 | 1.0108 | -0.01 (-0.82%) | 824,157 |
| 3 Jul 2009 | HKD | 1.18 | 1.28 | 1.18 | 1.1999 | 1.0191 | +0.02 (+1.69%) | 1,026,664 |
| 2 Jul 2009 | HKD | 1.16 | 1.2401 | 1.16 | 1.18 | 1.0022 | +0.09 (+8.26%) | 1,878,195 |
| 1 Jul 2009 | HKD | 1.09 | 1.09 | 1.09 | 1.09 | 0.9258 | 0.0 (0.0%) | 0 |
| 30 Jun 2009 | HKD | 0.8999 | 1.1 | 0.8999 | 1.09 | 0.9258 | +0.19 (+21.12%) | 1,424,614 |
| 29 Jun 2009 | HKD | 0.88 | 0.8999 | 0.87 | 0.8999 | 0.7643 | +0.03 (+3.44%) | 412,078 |
| 26 Jun 2009 | HKD | 0.87 | 0.87 | 0.87 | 0.87 | 0.7389 | 0.0 (0.0%) | 0 |
| 25 Jun 2009 | HKD | 0.87 | 0.87 | 0.87 | 0.87 | 0.7389 | +0.01 (+1.16%) | 70,642 |
| 24 Jun 2009 | HKD | 0.86 | 0.86 | 0.86 | 0.86 | 0.7304 | 0.0 (0.0%) | 0 |
| 23 Jun 2009 | HKD | 0.86 | 0.86 | 0.86 | 0.86 | 0.7304 | 0.0 (0.0%) | 58,868 |
| 22 Jun 2009 | HKD | 0.86 | 0.86 | 0.86 | 0.86 | 0.7304 | 0.0 (0.0%) | 11,774 |
| 19 Jun 2009 | HKD | 0.8901 | 0.8901 | 0.86 | 0.86 | 0.7304 | -0.04 (-4.43%) | 117,737 |
| 18 Jun 2009 | HKD | 0.8401 | 0.8999 | 0.8401 | 0.8999 | 0.7643 | +0.1 (+12.50%) | 988,988 |
| 17 Jun 2009 | HKD | 0.82 | 0.82 | 0.7999 | 0.7999 | 0.6794 | -0.05 (-5.88%) | 211,926 |
| 16 Jun 2009 | HKD | 0.7999 | 0.8499 | 0.7999 | 0.8499 | 0.7219 | -0.01 (-1.17%) | 58,868 |
| 15 Jun 2009 | HKD | 0.88 | 0.88 | 0.86 | 0.86 | 0.7304 | 0.0 (0.0%) | 188,379 |
| 12 Jun 2009 | HKD | 0.81 | 0.86 | 0.78 | 0.86 | 0.7304 | +0.06 (+7.51%) | 671,099 |
| 11 Jun 2009 | HKD | 0.7999 | 0.7999 | 0.7999 | 0.7999 | 0.6794 | 0.0 (0.0%) | 23,547 |
| 10 Jun 2009 | HKD | 0.7999 | 0.7999 | 0.7701 | 0.7999 | 0.6794 | +0.02 (+2.55%) | 82,416 |
| 9 Jun 2009 | HKD | 0.78 | 0.78 | 0.78 | 0.78 | 0.6625 | -0.04 (-4.88%) | 153,058 |
| 8 Jun 2009 | HKD | 0.7999 | 0.82 | 0.7999 | 0.82 | 0.6965 | -0.01 (-1.20%) | 129,510 |
| 5 Jun 2009 | HKD | 0.7999 | 0.83 | 0.7999 | 0.83 | 0.705 | +0.01 (+1.22%) | 117,737 |
