| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2009 | HKD | 9.42 | 9.53 | 9.23 | 9.5 | 9.4945 | +0.01 (+0.11%) | 12,305,158 |
| 24 Sep 2009 | HKD | 9.52 | 9.8 | 9.4 | 9.49 | 9.4845 | -0.33 (-3.36%) | 10,998,398 |
| 23 Sep 2009 | HKD | 10.04 | 10.18 | 9.8 | 9.82 | 9.8143 | -0.22 (-2.19%) | 6,526,817 |
| 22 Sep 2009 | HKD | 9.98 | 10.14 | 9.83 | 10.04 | 10.0342 | +0.06 (+0.60%) | 10,036,929 |
| 21 Sep 2009 | HKD | 10.42 | 10.46 | 9.93 | 9.98 | 9.9742 | -0.18 (-1.77%) | 13,296,475 |
| 18 Sep 2009 | HKD | 10.58 | 10.78 | 10.1 | 10.16 | 10.1541 | -0.26 (-2.50%) | 19,109,396 |
| 17 Sep 2009 | HKD | 10.54 | 10.62 | 10.32 | 10.42 | 10.4139 | +0.12 (+1.17%) | 15,622,358 |
| 16 Sep 2009 | HKD | 10.3 | 10.34 | 10.08 | 10.3 | 10.294 | +0.12 (+1.18%) | 12,745,214 |
| 15 Sep 2009 | HKD | 10.38 | 10.38 | 10.06 | 10.18 | 10.1741 | -0.1 (-0.97%) | 8,640,891 |
| 14 Sep 2009 | HKD | 10.4 | 10.58 | 10.2 | 10.28 | 10.274 | -0.14 (-1.34%) | 12,219,108 |
| 11 Sep 2009 | HKD | 10.54 | 10.6 | 10.18 | 10.42 | 10.4139 | -0.18 (-1.70%) | 19,713,609 |
| 10 Sep 2009 | HKD | 10.8 | 10.86 | 10.5 | 10.6 | 10.5938 | 0.0 (0.0%) | 28,329,169 |
| 9 Sep 2009 | HKD | 10.4 | 10.62 | 10.32 | 10.6 | 10.5938 | +0.36 (+3.52%) | 34,217,906 |
| 8 Sep 2009 | HKD | 10.12 | 10.4 | 9.91 | 10.24 | 10.234 | +0.06 (+0.59%) | 18,437,726 |
| 7 Sep 2009 | HKD | 9.95 | 10.76 | 9.9 | 10.18 | 10.1741 | +0.45 (+4.62%) | 38,195,654 |
| 4 Sep 2009 | HKD | 9.28 | 9.82 | 9.28 | 9.73 | 9.7243 | +0.64 (+7.04%) | 36,757,703 |
| 3 Sep 2009 | HKD | 8.75 | 9.18 | 8.74 | 9.09 | 9.0847 | +0.4 (+4.60%) | 22,441,225 |
| 2 Sep 2009 | HKD | 8.62 | 9 | 8.58 | 8.69 | 8.6849 | -0.24 (-2.69%) | 12,219,909 |
| 1 Sep 2009 | HKD | 8.9 | 9.08 | 8.48 | 8.93 | 8.9248 | +0.12 (+1.36%) | 18,414,232 |
| 31 Aug 2009 | HKD | 9 | 9 | 8.3 | 8.81 | 8.8049 | -0.2 (-2.22%) | 29,802,478 |
| 28 Aug 2009 | HKD | 9.34 | 9.45 | 8.92 | 9.01 | 9.0048 | -0.3 (-3.22%) | 23,096,686 |
| 27 Aug 2009 | HKD | 9.54 | 9.58 | 9.05 | 9.31 | 9.3046 | -0.27 (-2.82%) | 22,669,188 |
| 26 Aug 2009 | HKD | 9.75 | 9.78 | 9.5 | 9.58 | 9.5744 | -0.13 (-1.34%) | 6,743,123 |
| 25 Aug 2009 | HKD | 9.75 | 9.75 | 9.46 | 9.71 | 9.7043 | +0.09 (+0.94%) | 6,676,309 |
| 24 Aug 2009 | HKD | 9.69 | 9.78 | 9.53 | 9.62 | 9.6144 | +0.22 (+2.34%) | 7,379,982 |
| 21 Aug 2009 | HKD | 9.46 | 9.73 | 9.39 | 9.4 | 9.3945 | -0.06 (-0.63%) | 9,946,786 |
| 20 Aug 2009 | HKD | 9.4 | 9.57 | 9.25 | 9.46 | 9.4545 | +0.2 (+2.16%) | 9,139,664 |
| 19 Aug 2009 | HKD | 9.35 | 9.52 | 9.02 | 9.26 | 9.2546 | -0.03 (-0.32%) | 23,433,632 |
| 18 Aug 2009 | HKD | 9.49 | 9.49 | 8.87 | 9.29 | 9.2846 | -0.07 (-0.75%) | 26,140,678 |
| 17 Aug 2009 | HKD | 9.52 | 9.58 | 9.21 | 9.36 | 9.3546 | -0.36 (-3.70%) | 25,844,935 |
