| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2009 | HKD | 10.24 | 11 | 10.2 | 10.32 | 10.32 | +0.32 (+3.20%) | 17,400,000 |
| 20 Aug 2009 | HKD | 9.26 | 10.06 | 9.26 | 10 | 10 | +0.97 (+10.74%) | 13,258,690 |
| 19 Aug 2009 | HKD | 9.3 | 9.5 | 8.98 | 9.03 | 9.03 | -0.08 (-0.88%) | 5,968,000 |
| 18 Aug 2009 | HKD | 9.3 | 9.34 | 9.02 | 9.11 | 9.11 | -0.19 (-2.04%) | 3,210,000 |
| 17 Aug 2009 | HKD | 9.6 | 9.6 | 9.26 | 9.3 | 9.3 | -0.3 (-3.12%) | 3,665,402 |
| 14 Aug 2009 | HKD | 9.69 | 9.77 | 9.57 | 9.6 | 9.6 | +0.04 (+0.42%) | 3,575,000 |
| 13 Aug 2009 | HKD | 9.68 | 9.8 | 9.53 | 9.56 | 9.56 | -0.14 (-1.44%) | 2,321,000 |
| 12 Aug 2009 | HKD | 9.95 | 10 | 9.6 | 9.7 | 9.7 | -0.04 (-0.41%) | 4,610,668 |
| 11 Aug 2009 | HKD | 9.75 | 9.8 | 9.65 | 9.74 | 9.74 | -0.02 (-0.20%) | 2,806,000 |
| 10 Aug 2009 | HKD | 9.9 | 9.9 | 9.7 | 9.76 | 9.76 | -0.05 (-0.51%) | 2,427,000 |
| 7 Aug 2009 | HKD | 9.75 | 9.91 | 9.75 | 9.81 | 9.81 | +0.01 (+0.10%) | 2,920,393 |
| 6 Aug 2009 | HKD | 9.85 | 9.88 | 9.79 | 9.8 | 9.8 | 0.0 (0.0%) | 2,571,000 |
| 5 Aug 2009 | HKD | 10.08 | 10.08 | 9.8 | 9.8 | 9.8 | 0.0 (0.0%) | 3,750,000 |
| 4 Aug 2009 | HKD | 10.14 | 10.3 | 9.74 | 9.8 | 9.8 | -0.34 (-3.35%) | 2,124,000 |
| 3 Aug 2009 | HKD | 10.3 | 10.3 | 10.02 | 10.14 | 10.14 | +0.02 (+0.20%) | 3,193,920 |
| 31 Jul 2009 | HKD | 9.89 | 10.2 | 9.71 | 10.12 | 10.12 | +0.27 (+2.74%) | 4,813,000 |
| 30 Jul 2009 | HKD | 9.64 | 10.02 | 9.64 | 9.85 | 9.85 | +0.19 (+1.97%) | 4,027,146 |
| 29 Jul 2009 | HKD | 9.8 | 9.8 | 9.5 | 9.66 | 9.66 | -0.14 (-1.43%) | 3,646,000 |
| 28 Jul 2009 | HKD | 9.9 | 9.91 | 9.66 | 9.8 | 9.8 | 0.0 (0.0%) | 4,497,000 |
| 27 Jul 2009 | HKD | 9.64 | 9.98 | 9.64 | 9.8 | 9.8 | +0.16 (+1.66%) | 3,933,644 |
| 24 Jul 2009 | HKD | 9.85 | 9.95 | 9.5 | 9.64 | 9.64 | -0.17 (-1.73%) | 4,548,000 |
| 23 Jul 2009 | HKD | 9.81 | 9.95 | 9.79 | 9.81 | 9.81 | 0.0 (0.0%) | 3,645,000 |
| 22 Jul 2009 | HKD | 10.5 | 10.5 | 9.7 | 9.81 | 9.81 | -0.19 (-1.90%) | 6,191,000 |
| 21 Jul 2009 | HKD | 9.05 | 10.3 | 9.03 | 10 | 10 | +1.14 (+12.87%) | 15,180,000 |
| 20 Jul 2009 | HKD | 8.8 | 9.05 | 8.66 | 8.86 | 8.86 | +0.2 (+2.31%) | 3,013,976 |
| 17 Jul 2009 | HKD | 8.63 | 8.82 | 8.61 | 8.66 | 8.66 | +0.04 (+0.46%) | 3,897,000 |
| 16 Jul 2009 | HKD | 8.9 | 9 | 8.52 | 8.62 | 8.62 | -0.18 (-2.05%) | 1,669,000 |
| 15 Jul 2009 | HKD | 8.6 | 9 | 8.57 | 8.8 | 8.8 | +0.34 (+4.02%) | 4,801,417 |
| 14 Jul 2009 | HKD | 8.9 | 8.9 | 8.3 | 8.46 | 8.46 | -0.44 (-4.94%) | 4,457,958 |
| 13 Jul 2009 | HKD | 8.95 | 9 | 8.81 | 8.9 | 8.9 | +0.01 (+0.11%) | 3,468,000 |
