| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2009 | HKD | 3.05 | 3.08 | 2.9 | 2.95 | 2.9483 | -0.3 (-9.23%) | 21,355,304 |
| 14 Jan 2009 | HKD | 3.21 | 3.37 | 3.15 | 3.25 | 3.2481 | +0.08 (+2.52%) | 15,116,564 |
| 13 Jan 2009 | HKD | 3.29 | 3.44 | 3.13 | 3.17 | 3.1682 | -0.18 (-5.37%) | 17,083,938 |
| 12 Jan 2009 | HKD | 3.9 | 3.9 | 3.2 | 3.35 | 3.3481 | -0.56 (-14.32%) | 41,147,257 |
| 9 Jan 2009 | HKD | 3.87 | 3.97 | 3.8 | 3.91 | 3.9077 | +0.02 (+0.51%) | 25,044,569 |
| 8 Jan 2009 | HKD | 4.4 | 4.4 | 3.89 | 3.89 | 3.8877 | -0.45 (-10.37%) | 15,603,137 |
| 7 Jan 2009 | HKD | 4.55 | 4.55 | 4.29 | 4.34 | 4.3375 | -0.04 (-0.91%) | 21,984,488 |
| 6 Jan 2009 | HKD | 4.34 | 4.64 | 4.23 | 4.38 | 4.3775 | +0.11 (+2.58%) | 37,010,672 |
| 5 Jan 2009 | HKD | 4.21 | 4.28 | 4.04 | 4.27 | 4.2675 | +0.18 (+4.40%) | 22,427,047 |
| 2 Jan 2009 | HKD | 4.06 | 4.09 | 3.69 | 4.09 | 4.0876 | +0.05 (+1.24%) | 31,599,403 |
| 1 Jan 2009 | HKD | 4.04 | 4.04 | 4.04 | 4.04 | 4.0376 | 0.0 (0.0%) | 0 |
| 31 Dec 2008 | HKD | 4.2 | 4.29 | 4.03 | 4.04 | 4.0376 | -0.13 (-3.12%) | 7,680,455 |
| 30 Dec 2008 | HKD | 4.24 | 4.24 | 4.01 | 4.17 | 4.1676 | 0.0 (0.0%) | 5,862,865 |
| 29 Dec 2008 | HKD | 4 | 4.17 | 3.85 | 4.17 | 4.1676 | +0.17 (+4.25%) | 5,451,171 |
| 26 Dec 2008 | HKD | 4 | 4 | 4 | 4 | 3.9977 | 0.0 (0.0%) | 0 |
| 25 Dec 2008 | HKD | 4 | 4 | 4 | 4 | 3.9977 | 0.0 (0.0%) | 0 |
| 24 Dec 2008 | HKD | 3.8 | 4.1 | 3.73 | 4 | 3.9977 | 0.0 (0.0%) | 12,651,360 |
| 23 Dec 2008 | HKD | 4.35 | 4.35 | 3.91 | 4 | 3.9977 | -0.3 (-6.98%) | 14,429,364 |
| 22 Dec 2008 | HKD | 4.43 | 4.6 | 4.21 | 4.3 | 4.2975 | -0.12 (-2.71%) | 17,451,453 |
| 19 Dec 2008 | HKD | 4.36 | 4.89 | 4.23 | 4.42 | 4.4174 | +0.12 (+2.79%) | 45,959,037 |
| 18 Dec 2008 | HKD | 4.15 | 4.35 | 4 | 4.3 | 4.2975 | +0.25 (+6.17%) | 50,540,100 |
| 17 Dec 2008 | HKD | 3.93 | 4.05 | 3.82 | 4.05 | 4.0476 | +0.24 (+6.30%) | 42,719,860 |
| 16 Dec 2008 | HKD | 3.65 | 3.97 | 3.63 | 3.81 | 3.8078 | +0.12 (+3.25%) | 26,879,637 |
| 15 Dec 2008 | HKD | 3.92 | 4 | 3.6 | 3.69 | 3.6879 | -0.11 (-2.89%) | 18,012,479 |
| 12 Dec 2008 | HKD | 3.94 | 4.06 | 3.5 | 3.8 | 3.7978 | -0.35 (-8.43%) | 29,817,346 |
| 11 Dec 2008 | HKD | 3.88 | 4.19 | 3.88 | 4.15 | 4.1476 | +0.27 (+6.96%) | 27,415,949 |
| 10 Dec 2008 | HKD | 3.85 | 3.95 | 3.7 | 3.88 | 3.8777 | +0.08 (+2.11%) | 28,258,439 |
| 9 Dec 2008 | HKD | 3.9 | 3.96 | 3.67 | 3.8 | 3.7978 | +0.02 (+0.53%) | 35,094,416 |
| 8 Dec 2008 | HKD | 3.45 | 3.85 | 3.34 | 3.78 | 3.7778 | +0.49 (+14.89%) | 56,037,400 |
| 5 Dec 2008 | HKD | 3.12 | 3.37 | 3.09 | 3.29 | 3.2881 | +0.22 (+7.17%) | 43,695,419 |
