| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2009 | HKD | 10 | 10.04 | 9.46 | 9.72 | 9.7143 | -0.14 (-1.42%) | 7,486,355 |
| 13 Aug 2009 | HKD | 9.51 | 9.95 | 9.51 | 9.86 | 9.8543 | +0.46 (+4.89%) | 18,420,165 |
| 12 Aug 2009 | HKD | 9.45 | 9.71 | 9.31 | 9.4 | 9.3945 | -0.3 (-3.09%) | 18,249,707 |
| 11 Aug 2009 | HKD | 9.6 | 9.8 | 9.6 | 9.7 | 9.6944 | +0.1 (+1.04%) | 12,869,427 |
| 10 Aug 2009 | HKD | 9.68 | 9.89 | 9.53 | 9.6 | 9.5944 | +0.06 (+0.63%) | 15,477,004 |
| 7 Aug 2009 | HKD | 10.2 | 10.2 | 9.32 | 9.54 | 9.5344 | -0.68 (-6.65%) | 22,061,834 |
| 6 Aug 2009 | HKD | 10.22 | 10.42 | 9.82 | 10.22 | 10.2141 | +0.18 (+1.79%) | 37,957,081 |
| 5 Aug 2009 | HKD | 10.54 | 10.54 | 9.98 | 10.04 | 10.0342 | -0.5 (-4.74%) | 22,538,341 |
| 4 Aug 2009 | HKD | 10.96 | 11.16 | 10.5 | 10.54 | 10.5339 | -0.34 (-3.13%) | 23,701,788 |
| 3 Aug 2009 | HKD | 11.2 | 11.2 | 10.64 | 10.88 | 10.8737 | -0.08 (-0.73%) | 14,841,934 |
| 31 Jul 2009 | HKD | 10.8 | 10.98 | 10.6 | 10.96 | 10.9536 | +0.4 (+3.79%) | 12,398,213 |
| 30 Jul 2009 | HKD | 10.7 | 10.88 | 10.2 | 10.56 | 10.5539 | -0.1 (-0.94%) | 11,608,753 |
| 29 Jul 2009 | HKD | 10.96 | 11.08 | 10.28 | 10.66 | 10.6538 | -0.48 (-4.31%) | 19,968,918 |
| 28 Jul 2009 | HKD | 11.48 | 11.48 | 10.9 | 11.14 | 11.1335 | +0.04 (+0.36%) | 16,369,523 |
| 27 Jul 2009 | HKD | 10.78 | 11.28 | 10.78 | 11.1 | 11.0935 | +0.32 (+2.97%) | 16,717,145 |
| 24 Jul 2009 | HKD | 10.6 | 10.8 | 10.32 | 10.78 | 10.7737 | +0.48 (+4.66%) | 25,944,712 |
| 23 Jul 2009 | HKD | 10 | 10.54 | 9.87 | 10.3 | 10.294 | +0.41 (+4.15%) | 34,406,015 |
| 22 Jul 2009 | HKD | 9.95 | 10.04 | 9.8 | 9.89 | 9.8842 | -0.17 (-1.69%) | 25,359,012 |
| 21 Jul 2009 | HKD | 10.18 | 10.46 | 9.81 | 10.06 | 10.0541 | -0.04 (-0.40%) | 30,245,995 |
| 20 Jul 2009 | HKD | 10.24 | 10.34 | 9.9 | 10.1 | 10.0941 | -0.02 (-0.20%) | 25,104,383 |
| 17 Jul 2009 | HKD | 9.9 | 10.16 | 9.8 | 10.12 | 10.1141 | +0.36 (+3.69%) | 20,062,142 |
| 16 Jul 2009 | HKD | 10.48 | 10.48 | 9.65 | 9.76 | 9.7543 | -0.24 (-2.40%) | 19,812,526 |
| 15 Jul 2009 | HKD | 9.88 | 10.18 | 9.73 | 10 | 9.9942 | +0.24 (+2.46%) | 18,128,146 |
| 14 Jul 2009 | HKD | 9.71 | 9.85 | 9.6 | 9.76 | 9.7543 | +0.39 (+4.16%) | 14,216,200 |
| 13 Jul 2009 | HKD | 9.5 | 9.74 | 9.26 | 9.37 | 9.3645 | -0.34 (-3.50%) | 19,518,355 |
| 10 Jul 2009 | HKD | 9.65 | 10.02 | 9.61 | 9.71 | 9.7043 | +0.13 (+1.36%) | 25,988,488 |
| 9 Jul 2009 | HKD | 9.65 | 9.68 | 9.17 | 9.58 | 9.5744 | -0.07 (-0.73%) | 33,427,747 |
| 8 Jul 2009 | HKD | 9.89 | 9.93 | 9.57 | 9.65 | 9.6444 | -0.61 (-5.95%) | 59,940,229 |
| 7 Jul 2009 | HKD | 11 | 11.2 | 10.2 | 10.26 | 10.254 | -0.72 (-6.56%) | 20,570,746 |
| 6 Jul 2009 | HKD | 11.14 | 11.42 | 10.92 | 10.98 | 10.9736 | -0.02 (-0.18%) | 16,069,468 |
