| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Sep 2009 | HKD | 7.04 | 7.04 | 6.93 | 6.98 | 6.98 | +0.02 (+0.29%) | 14,379,800 |
| 22 Sep 2009 | HKD | 7 | 7 | 6.89 | 6.96 | 6.96 | +0.04 (+0.58%) | 8,978,120 |
| 21 Sep 2009 | HKD | 7.05 | 7.05 | 6.84 | 6.92 | 6.92 | -0.13 (-1.84%) | 15,309,100 |
| 18 Sep 2009 | HKD | 7.07 | 7.16 | 6.94 | 7.05 | 7.05 | +0.01 (+0.14%) | 33,667,398 |
| 17 Sep 2009 | HKD | 7.05 | 7.11 | 7 | 7.04 | 7.04 | +0.02 (+0.28%) | 43,412,000 |
| 16 Sep 2009 | HKD | 7 | 7.05 | 6.91 | 7.02 | 7.02 | +0.07 (+1.01%) | 26,485,100 |
| 15 Sep 2009 | HKD | 7.03 | 7.07 | 6.92 | 6.95 | 6.95 | -0.1 (-1.42%) | 16,574,820 |
| 14 Sep 2009 | HKD | 7.09 | 7.13 | 6.91 | 7.05 | 7.05 | -0.12 (-1.67%) | 28,898,670 |
| 11 Sep 2009 | HKD | 7.25 | 7.25 | 7.13 | 7.17 | 7.17 | 0.0 (0.0%) | 12,657,820 |
| 10 Sep 2009 | HKD | 7.22 | 7.26 | 7.15 | 7.17 | 7.17 | +0.03 (+0.42%) | 17,521,500 |
| 9 Sep 2009 | HKD | 7.25 | 7.27 | 7.1 | 7.14 | 7.14 | -0.05 (-0.70%) | 15,098,870 |
| 8 Sep 2009 | HKD | 7.01 | 7.34 | 7.01 | 7.19 | 7.19 | +0.18 (+2.57%) | 39,111,871 |
| 7 Sep 2009 | HKD | 6.99 | 7.06 | 6.93 | 7.01 | 7.01 | +0.06 (+0.86%) | 17,631,000 |
| 4 Sep 2009 | HKD | 6.94 | 7.05 | 6.84 | 6.95 | 6.95 | +0.11 (+1.61%) | 19,100,381 |
| 3 Sep 2009 | HKD | 6.76 | 6.92 | 6.72 | 6.84 | 6.84 | +0.12 (+1.79%) | 15,436,000 |
| 2 Sep 2009 | HKD | 6.66 | 6.8 | 6.66 | 6.72 | 6.72 | -0.07 (-1.03%) | 18,054,000 |
| 1 Sep 2009 | HKD | 6.8 | 6.85 | 6.74 | 6.79 | 6.79 | +0.1 (+1.49%) | 19,065,980 |
| 31 Aug 2009 | HKD | 6.85 | 6.87 | 6.66 | 6.69 | 6.69 | -0.2 (-2.90%) | 20,377,359 |
| 28 Aug 2009 | HKD | 7.09 | 7.09 | 6.83 | 6.89 | 6.89 | -0.1 (-1.43%) | 26,783,000 |
| 27 Aug 2009 | HKD | 7.05 | 7.07 | 6.89 | 6.99 | 6.99 | -0.06 (-0.85%) | 17,632,000 |
| 26 Aug 2009 | HKD | 7.05 | 7.12 | 7 | 7.05 | 7.05 | -0.01 (-0.14%) | 13,563,840 |
| 25 Aug 2009 | HKD | 6.9 | 7.13 | 6.88 | 7.06 | 7.06 | +0.01 (+0.14%) | 19,744,010 |
| 24 Aug 2009 | HKD | 7.1 | 7.12 | 6.97 | 7.05 | 7.05 | +0.1 (+1.44%) | 22,045,270 |
| 21 Aug 2009 | HKD | 7.1 | 7.11 | 6.87 | 6.95 | 6.95 | -0.09 (-1.28%) | 32,082,850 |
| 20 Aug 2009 | HKD | 6.99 | 7.12 | 6.93 | 7.04 | 7.04 | +0.19 (+2.77%) | 22,787,500 |
| 19 Aug 2009 | HKD | 7 | 7.06 | 6.75 | 6.85 | 6.85 | -0.21 (-2.97%) | 34,002,000 |
| 18 Aug 2009 | HKD | 7.02 | 7.15 | 6.86 | 7.06 | 7.06 | -0.02 (-0.28%) | 35,250,320 |
| 17 Aug 2009 | HKD | 7.1 | 7.24 | 7.01 | 7.08 | 7.08 | -0.34 (-4.58%) | 51,691,000 |
| 14 Aug 2009 | HKD | 7.48 | 7.54 | 7.25 | 7.42 | 7.42 | -0.03 (-0.40%) | 32,872,262 |
| 13 Aug 2009 | HKD | 7.43 | 7.5 | 7.38 | 7.45 | 7.45 | +0.04 (+0.54%) | 30,229,770 |
