| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2009 | HKD | 7.82 | 8.25 | 7.82 | 8.01 | 8.0053 | -0.04 (-0.50%) | 14,762,458 |
| 20 May 2009 | HKD | 8.34 | 8.34 | 7.93 | 8.05 | 8.0453 | -0.29 (-3.48%) | 26,125,618 |
| 19 May 2009 | HKD | 8.5 | 8.6 | 8.14 | 8.34 | 8.3351 | +0.1 (+1.21%) | 29,049,360 |
| 18 May 2009 | HKD | 7.56 | 8.58 | 7.32 | 8.24 | 8.2352 | +0.56 (+7.29%) | 57,329,351 |
| 15 May 2009 | HKD | 7.7 | 7.94 | 7.57 | 7.68 | 7.6755 | +0.24 (+3.23%) | 40,638,539 |
| 14 May 2009 | HKD | 7.56 | 7.57 | 7.26 | 7.44 | 7.4357 | -0.17 (-2.23%) | 44,710,670 |
| 13 May 2009 | HKD | 6.95 | 7.66 | 6.95 | 7.61 | 7.6056 | +0.64 (+9.18%) | 40,430,520 |
| 12 May 2009 | HKD | 6.91 | 7.18 | 6.81 | 6.97 | 6.9659 | -0.22 (-3.06%) | 36,969,186 |
| 11 May 2009 | HKD | 7.38 | 7.58 | 7.1 | 7.19 | 7.1858 | -0.19 (-2.57%) | 24,282,405 |
| 8 May 2009 | HKD | 7.1 | 7.75 | 7.02 | 7.38 | 7.3757 | 0.0 (0.0%) | 32,148,702 |
| 7 May 2009 | HKD | 7.56 | 7.79 | 7.02 | 7.38 | 7.3757 | -0.01 (-0.14%) | 52,015,099 |
| 6 May 2009 | HKD | 7.2 | 7.46 | 6.92 | 7.39 | 7.3857 | +0.19 (+2.64%) | 28,082,497 |
| 5 May 2009 | HKD | 6.8 | 7.34 | 6.73 | 7.2 | 7.1958 | +0.44 (+6.51%) | 51,252,816 |
| 4 May 2009 | HKD | 5.8 | 6.8 | 5.8 | 6.76 | 6.7561 | +0.91 (+15.56%) | 67,102,638 |
| 1 May 2009 | HKD | 5.85 | 5.85 | 5.85 | 5.85 | 5.8466 | 0.0 (0.0%) | 0 |
| 30 Apr 2009 | HKD | 5.7 | 6 | 5.61 | 5.85 | 5.8466 | +0.35 (+6.36%) | 79,360,229 |
| 29 Apr 2009 | HKD | 5.2 | 5.55 | 5.11 | 5.5 | 5.4968 | +0.4 (+7.84%) | 63,733,698 |
| 28 Apr 2009 | HKD | 5.2 | 5.34 | 5.05 | 5.1 | 5.097 | -0.16 (-3.04%) | 24,567,292 |
| 27 Apr 2009 | HKD | 5.5 | 5.5 | 5.2 | 5.26 | 5.2569 | -0.31 (-5.57%) | 26,645,401 |
| 24 Apr 2009 | HKD | 5.54 | 5.7 | 5.35 | 5.57 | 5.5668 | +0.05 (+0.91%) | 34,718,197 |
| 23 Apr 2009 | HKD | 5.2 | 5.54 | 5.2 | 5.52 | 5.5168 | +0.33 (+6.36%) | 39,310,208 |
| 22 Apr 2009 | HKD | 5.6 | 5.6 | 5.15 | 5.19 | 5.187 | -0.16 (-2.99%) | 39,047,716 |
| 21 Apr 2009 | HKD | 5.3 | 5.39 | 5.05 | 5.35 | 5.3469 | -0.34 (-5.98%) | 31,028,451 |
| 20 Apr 2009 | HKD | 5.9 | 5.9 | 5.6 | 5.69 | 5.6867 | -0.19 (-3.23%) | 44,928,426 |
| 17 Apr 2009 | HKD | 6.1 | 6.33 | 5.74 | 5.88 | 5.8766 | -0.12 (-2%) | 42,462,909 |
| 16 Apr 2009 | HKD | 6.1 | 6.14 | 5.65 | 6 | 5.9965 | +0.1 (+1.69%) | 60,395,526 |
| 15 Apr 2009 | HKD | 5.5 | 5.99 | 5.4 | 5.9 | 5.8966 | +0.25 (+4.42%) | 44,050,993 |
| 14 Apr 2009 | HKD | 5.51 | 5.83 | 5.51 | 5.65 | 5.6467 | +0.33 (+6.20%) | 72,922,422 |
| 13 Apr 2009 | HKD | 5.32 | 5.32 | 5.32 | 5.32 | 5.3169 | 0.0 (0.0%) | 0 |
| 10 Apr 2009 | HKD | 5.32 | 5.32 | 5.32 | 5.32 | 5.3169 | 0.0 (0.0%) | 0 |
