| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2009 | HKD | 4.4 | 4.52 | 4.38 | 4.4 | 4.4 | +0.04 (+0.92%) | 12,418,980 |
| 29 May 2009 | HKD | 4.55 | 4.58 | 4.27 | 4.36 | 4.36 | -0.04 (-0.91%) | 25,440,744 |
| 28 May 2009 | HKD | 4.4 | 4.4 | 4.4 | 4.4 | 4.4 | 0.0 (0.0%) | 0 |
| 27 May 2009 | HKD | 4.31 | 4.46 | 4.25 | 4.4 | 4.4 | +0.15 (+3.53%) | 33,693,020 |
| 26 May 2009 | HKD | 4.39 | 4.39 | 4.16 | 4.25 | 4.25 | -0.01 (-0.23%) | 22,275,050 |
| 25 May 2009 | HKD | 4.3 | 4.4 | 4.19 | 4.26 | 4.26 | +0.08 (+1.91%) | 30,413,200 |
| 22 May 2009 | HKD | 4.25 | 4.36 | 4.16 | 4.18 | 4.18 | -0.02 (-0.48%) | 28,365,247 |
| 21 May 2009 | HKD | 4.33 | 4.33 | 4.15 | 4.2 | 4.2 | -0.1 (-2.33%) | 4,738,500 |
| 20 May 2009 | HKD | 4.38 | 4.4 | 4.25 | 4.3 | 4.3 | -0.06 (-1.38%) | 13,637,618 |
| 19 May 2009 | HKD | 4.48 | 4.57 | 4.28 | 4.36 | 4.36 | -0.04 (-0.91%) | 22,939,056 |
| 18 May 2009 | HKD | 4.26 | 4.54 | 4.18 | 4.4 | 4.4 | +0.04 (+0.92%) | 25,788,000 |
| 15 May 2009 | HKD | 4.25 | 4.42 | 4.2 | 4.36 | 4.36 | +0.18 (+4.31%) | 31,329,924 |
| 14 May 2009 | HKD | 3.71 | 4.22 | 3.71 | 4.18 | 4.18 | +0.07 (+1.70%) | 15,171,000 |
| 13 May 2009 | HKD | 4 | 4.29 | 3.96 | 4.11 | 4.11 | +0.17 (+4.31%) | 17,845,363 |
| 12 May 2009 | HKD | 3.99 | 4.05 | 3.78 | 3.94 | 3.94 | -0.06 (-1.50%) | 29,851,100 |
| 11 May 2009 | HKD | 4.26 | 4.26 | 3.9 | 4 | 4 | -0.26 (-6.10%) | 23,297,000 |
| 8 May 2009 | HKD | 4.2 | 4.39 | 4.18 | 4.26 | 4.26 | +0.04 (+0.95%) | 29,113,716 |
| 7 May 2009 | HKD | 4.03 | 4.3 | 4.01 | 4.22 | 4.22 | +0.09 (+2.18%) | 36,514,248 |
| 6 May 2009 | HKD | 4 | 4.15 | 3.96 | 4.13 | 4.13 | +0.05 (+1.23%) | 20,460,000 |
| 5 May 2009 | HKD | 4.11 | 4.11 | 3.99 | 4.08 | 4.08 | -0.05 (-1.21%) | 20,767,000 |
| 4 May 2009 | HKD | 3.85 | 4.15 | 3.82 | 4.13 | 4.13 | +0.34 (+8.97%) | 14,188,000 |
| 1 May 2009 | HKD | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 0.0 (0.0%) | 0 |
| 30 Apr 2009 | HKD | 3.72 | 3.82 | 3.6 | 3.79 | 3.79 | +0.24 (+6.76%) | 23,782,158 |
| 29 Apr 2009 | HKD | 3.55 | 3.63 | 3.45 | 3.55 | 3.55 | +0.09 (+2.60%) | 12,898,000 |
| 28 Apr 2009 | HKD | 3.69 | 3.69 | 3.27 | 3.46 | 3.46 | -0.1 (-2.81%) | 25,132,000 |
| 27 Apr 2009 | HKD | 3.5 | 3.65 | 3.5 | 3.56 | 3.56 | -0.14 (-3.78%) | 23,090,000 |
| 24 Apr 2009 | HKD | 3.75 | 3.84 | 3.65 | 3.7 | 3.7 | -0.01 (-0.27%) | 29,935,741 |
| 23 Apr 2009 | HKD | 3.5 | 3.82 | 3.47 | 3.71 | 3.71 | +0.16 (+4.51%) | 28,924,000 |
| 22 Apr 2009 | HKD | 3.46 | 3.67 | 3.44 | 3.55 | 3.55 | +0.12 (+3.50%) | 29,306,570 |
| 21 Apr 2009 | HKD | 3.3 | 3.49 | 3.3 | 3.43 | 3.43 | -0.09 (-2.56%) | 41,574,840 |
