| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2009 | HKD | 2.98 | 2.98 | 2.88 | 2.92 | 1.7697 | -0.06 (-2.01%) | 8,302,807 |
| 3 Jun 2009 | HKD | 2.98 | 3.01 | 2.92 | 2.98 | 1.8061 | +0.05 (+1.71%) | 8,982,608 |
| 2 Jun 2009 | HKD | 2.96 | 3 | 2.92 | 2.93 | 1.7758 | -0.08 (-2.66%) | 7,649,407 |
| 1 Jun 2009 | HKD | 2.96 | 3.01 | 2.94 | 3.01 | 1.8242 | +0.03 (+1.01%) | 9,282,218 |
| 29 May 2009 | HKD | 2.94 | 3 | 2.75 | 2.98 | 1.8061 | +0.08 (+2.76%) | 26,436,323 |
| 28 May 2009 | HKD | 2.9 | 2.9 | 2.9 | 2.9 | 1.7576 | 0.0 (0.0%) | 0 |
| 27 May 2009 | HKD | 2.78 | 2.94 | 2.78 | 2.9 | 1.7576 | +0.15 (+5.45%) | 30,881,426 |
| 26 May 2009 | HKD | 2.64 | 2.75 | 2.45 | 2.75 | 1.6667 | +0.07 (+2.61%) | 61,340,453 |
| 25 May 2009 | HKD | 2.5801 | 2.75 | 2.5 | 2.68 | 1.6242 | +0.18 (+7.20%) | 15,846,614 |
| 22 May 2009 | HKD | 2.4 | 2.5 | 2.32 | 2.5 | 1.5152 | +0.09 (+3.73%) | 5,887,205 |
| 21 May 2009 | HKD | 2.4 | 2.42 | 2.3 | 2.41 | 1.4606 | +0.05 (+2.11%) | 3,620,103 |
| 20 May 2009 | HKD | 2.42 | 2.46 | 2.32 | 2.3601 | 1.4304 | -0.11 (-4.45%) | 4,323,004 |
| 19 May 2009 | HKD | 2.3 | 2.51 | 2.3 | 2.4701 | 1.497 | +0.09 (+3.79%) | 7,744,135 |
| 18 May 2009 | HKD | 2.24 | 2.43 | 2.24 | 2.38 | 1.4424 | +0.17 (+7.69%) | 10,352,109 |
| 15 May 2009 | HKD | 2.1 | 2.3 | 2.08 | 2.21 | 1.3394 | +0.11 (+5.24%) | 8,804,408 |
| 14 May 2009 | HKD | 2.1401 | 2.1401 | 2.02 | 2.1 | 1.2727 | -0.05 (-2.33%) | 4,042,982 |
| 13 May 2009 | HKD | 2 | 2.16 | 2 | 2.15 | 1.303 | +0.14 (+6.97%) | 11,992,210 |
| 12 May 2009 | HKD | 2 | 2.0301 | 1.9201 | 2.01 | 1.2182 | -0.02 (-0.99%) | 3,801,603 |
| 11 May 2009 | HKD | 2.02 | 2.13 | 1.99 | 2.0301 | 1.2304 | +0.01 (+0.50%) | 3,592,878 |
| 8 May 2009 | HKD | 2.13 | 2.13 | 1.9 | 2.02 | 1.2242 | -0.11 (-5.16%) | 11,909,710 |
| 7 May 2009 | HKD | 2.04 | 2.15 | 1.97 | 2.13 | 1.2909 | +0.13 (+6.50%) | 10,451,109 |
| 6 May 2009 | HKD | 1.97 | 2.04 | 1.96 | 2 | 1.2121 | +0.03 (+1.52%) | 2,930,403 |
| 5 May 2009 | HKD | 2.1 | 2.1 | 1.9201 | 1.97 | 1.1939 | -0.07 (-3.43%) | 4,356,004 |
| 4 May 2009 | HKD | 1.95 | 2.15 | 1.95 | 2.04 | 1.2364 | +0.04 (+2%) | 4,870,804 |
| 1 May 2009 | HKD | 2 | 2 | 2 | 2 | 1.2121 | 0.0 (0.0%) | 0 |
| 30 Apr 2009 | HKD | 2.05 | 2.07 | 2 | 2 | 1.2121 | +0.05 (+2.56%) | 1,795,202 |
| 29 Apr 2009 | HKD | 1.85 | 1.96 | 1.85 | 1.95 | 1.1818 | +0.09 (+4.84%) | 3,075,603 |
| 28 Apr 2009 | HKD | 1.89 | 1.94 | 1.85 | 1.86 | 1.1273 | -0.04 (-2.11%) | 2,059,202 |
| 27 Apr 2009 | HKD | 1.93 | 1.93 | 1.84 | 1.9 | 1.1515 | -0.05 (-2.56%) | 3,326,403 |
| 24 Apr 2009 | HKD | 1.89 | 1.98 | 1.87 | 1.95 | 1.1818 | +0.1 (+5.41%) | 1,482,526 |
