| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2009 | HKD | 3.4601 | 3.48 | 3.2401 | 3.28 | 1.9879 | -0.15 (-4.37%) | 2,164,802 |
| 26 Aug 2009 | HKD | 3.2401 | 3.43 | 3.2401 | 3.43 | 2.0788 | +0.19 (+5.86%) | 8,137,807 |
| 25 Aug 2009 | HKD | 3.21 | 3.29 | 3.18 | 3.2401 | 1.9637 | +0.04 (+1.25%) | 5,372,405 |
| 24 Aug 2009 | HKD | 3.18 | 3.26 | 3.18 | 3.2 | 1.9394 | +0.02 (+0.63%) | 2,838,002 |
| 21 Aug 2009 | HKD | 3.19 | 3.2 | 3.1301 | 3.18 | 1.9273 | +0.05 (+1.59%) | 1,544,401 |
| 20 Aug 2009 | HKD | 3.16 | 3.2 | 3.09 | 3.1301 | 1.897 | -0.05 (-1.57%) | 5,727,980 |
| 19 Aug 2009 | HKD | 3.18 | 3.25 | 3.16 | 3.18 | 1.9273 | -0.06 (-1.85%) | 3,128,403 |
| 18 Aug 2009 | HKD | 3.2401 | 3.25 | 3.07 | 3.2401 | 1.9637 | -0.01 (-0.30%) | 21,264,558 |
| 17 Aug 2009 | HKD | 3.47 | 3.48 | 3.2401 | 3.25 | 1.9697 | -0.28 (-7.93%) | 23,522,420 |
| 14 Aug 2009 | HKD | 3.3 | 3.54 | 3.2401 | 3.53 | 2.1394 | +0.23 (+6.97%) | 13,942,512 |
| 13 Aug 2009 | HKD | 3.2 | 3.32 | 2.96 | 3.3 | 2 | +0.1 (+3.13%) | 40,395,335 |
| 12 Aug 2009 | HKD | 3.19 | 3.25 | 3.17 | 3.2 | 1.9394 | -0.04 (-1.24%) | 16,529,714 |
| 11 Aug 2009 | HKD | 3.3 | 3.31 | 3.22 | 3.2401 | 1.9637 | -0.01 (-0.30%) | 14,793,913 |
| 10 Aug 2009 | HKD | 3.2 | 3.38 | 3.18 | 3.25 | 1.9697 | +0.07 (+2.20%) | 33,059,428 |
| 7 Aug 2009 | HKD | 3.03 | 3.2 | 2.97 | 3.18 | 1.9273 | +0.21 (+7.07%) | 32,887,828 |
| 6 Aug 2009 | HKD | 3.05 | 3.06 | 2.95 | 2.97 | 1.8 | -0.12 (-3.88%) | 13,407,912 |
| 5 Aug 2009 | HKD | 3.05 | 3.09 | 3 | 3.09 | 1.8727 | +0.09 (+3%) | 13,822,560 |
| 4 Aug 2009 | HKD | 3 | 3.01 | 2.94 | 3 | 1.8182 | +0.08 (+2.74%) | 11,757,910 |
| 3 Aug 2009 | HKD | 2.87 | 2.94 | 2.85 | 2.92 | 1.7697 | +0.05 (+1.74%) | 10,356,729 |
| 31 Jul 2009 | HKD | 2.77 | 2.97 | 2.75 | 2.87 | 1.7394 | +0.11 (+3.99%) | 28,188,624 |
| 30 Jul 2009 | HKD | 2.67 | 2.76 | 2.67 | 2.76 | 1.6727 | +0.04 (+1.47%) | 3,346,203 |
| 29 Jul 2009 | HKD | 2.77 | 2.82 | 2.6 | 2.72 | 1.6485 | -0.05 (-1.81%) | 12,899,711 |
| 28 Jul 2009 | HKD | 2.79 | 2.84 | 2.75 | 2.77 | 1.6788 | +0.06 (+2.21%) | 14,615,713 |
| 27 Jul 2009 | HKD | 2.75 | 2.82 | 2.7 | 2.71 | 1.6424 | -0.02 (-0.73%) | 8,342,407 |
| 24 Jul 2009 | HKD | 2.72 | 2.8001 | 2.6901 | 2.73 | 1.6545 | +0.04 (+1.48%) | 8,052,007 |
| 23 Jul 2009 | HKD | 2.6 | 2.72 | 2.6 | 2.6901 | 1.6304 | +0.13 (+5.08%) | 7,999,207 |
| 22 Jul 2009 | HKD | 2.6 | 2.8001 | 2.55 | 2.56 | 1.5515 | -0.04 (-1.54%) | 9,372,008 |
| 21 Jul 2009 | HKD | 2.61 | 2.62 | 2.53 | 2.6 | 1.5758 | -0.02 (-0.76%) | 8,266,507 |
| 20 Jul 2009 | HKD | 2.42 | 2.62 | 2.39 | 2.62 | 1.5879 | +0.25 (+10.55%) | 16,331,714 |
| 17 Jul 2009 | HKD | 2.41 | 2.41 | 2.37 | 2.37 | 1.4364 | 0.0 (0.0%) | 2,854,502 |
