| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Aug 2009 | HKD | 7.38 | 7.44 | 7.32 | 7.41 | 7.41 | -0.13 (-1.72%) | 35,282,102 |
| 11 Aug 2009 | HKD | 7.54 | 7.63 | 7.4 | 7.54 | 7.54 | +0.01 (+0.13%) | 20,701,000 |
| 10 Aug 2009 | HKD | 7.62 | 7.66 | 7.38 | 7.53 | 7.53 | +0.04 (+0.53%) | 35,620,719 |
| 7 Aug 2009 | HKD | 7.52 | 7.7 | 7.38 | 7.49 | 7.49 | -0.23 (-2.98%) | 39,506,578 |
| 6 Aug 2009 | HKD | 7.56 | 7.85 | 7.54 | 7.72 | 7.72 | +0.12 (+1.58%) | 77,461,320 |
| 5 Aug 2009 | HKD | 7.35 | 7.76 | 7.35 | 7.6 | 7.6 | +0.54 (+7.65%) | 153,600,891 |
| 4 Aug 2009 | HKD | 7.22 | 7.24 | 7.05 | 7.06 | 7.06 | -0.06 (-0.84%) | 28,203,900 |
| 3 Aug 2009 | HKD | 7.15 | 7.24 | 7.07 | 7.12 | 7.12 | +0.14 (+2.01%) | 37,889,141 |
| 31 Jul 2009 | HKD | 7.04 | 7.05 | 6.84 | 6.98 | 6.98 | +0.01 (+0.14%) | 32,517,500 |
| 30 Jul 2009 | HKD | 6.94 | 7.05 | 6.78 | 6.97 | 6.97 | +0.03 (+0.43%) | 24,121,641 |
| 29 Jul 2009 | HKD | 7.05 | 7.2 | 6.7 | 6.94 | 6.94 | -0.29 (-4.01%) | 30,448,150 |
| 28 Jul 2009 | HKD | 7.2 | 7.24 | 7.11 | 7.23 | 7.23 | +0.08 (+1.12%) | 26,719,170 |
| 27 Jul 2009 | HKD | 7.1 | 7.18 | 7.06 | 7.15 | 7.15 | +0.15 (+2.14%) | 36,205,859 |
| 24 Jul 2009 | HKD | 6.97 | 7 | 6.83 | 7 | 7 | +0.12 (+1.74%) | 29,876,020 |
| 23 Jul 2009 | HKD | 6.73 | 6.98 | 6.72 | 6.88 | 6.88 | +0.21 (+3.15%) | 46,567,727 |
| 22 Jul 2009 | HKD | 6.74 | 6.76 | 6.63 | 6.67 | 6.67 | +0.03 (+0.45%) | 22,269,580 |
| 21 Jul 2009 | HKD | 6.62 | 6.66 | 6.51 | 6.64 | 6.64 | -0.04 (-0.60%) | 27,358,000 |
| 20 Jul 2009 | HKD | 6.51 | 6.71 | 6.45 | 6.68 | 6.68 | +0.24 (+3.73%) | 26,891,131 |
| 17 Jul 2009 | HKD | 6.48 | 6.48 | 6.41 | 6.44 | 6.44 | +0.04 (+0.63%) | 22,991,689 |
| 16 Jul 2009 | HKD | 6.52 | 6.52 | 6.35 | 6.4 | 6.4 | -0.01 (-0.16%) | 19,785,711 |
| 15 Jul 2009 | HKD | 6.32 | 6.48 | 6.26 | 6.41 | 6.41 | +0.18 (+2.89%) | 22,746,240 |
| 14 Jul 2009 | HKD | 6.2 | 6.28 | 6.11 | 6.23 | 6.23 | +0.14 (+2.30%) | 14,044,530 |
| 13 Jul 2009 | HKD | 6.29 | 6.32 | 6.06 | 6.09 | 6.09 | -0.2 (-3.18%) | 17,865,340 |
| 10 Jul 2009 | HKD | 6.24 | 6.38 | 6.19 | 6.29 | 6.29 | 0.0 (0.0%) | 19,918,000 |
| 9 Jul 2009 | HKD | 6.37 | 6.39 | 6.15 | 6.29 | 6.29 | 0.0 (0.0%) | 18,803,000 |
| 8 Jul 2009 | HKD | 6.22 | 6.4 | 6.13 | 6.29 | 6.29 | +0.05 (+0.80%) | 28,164,000 |
| 7 Jul 2009 | HKD | 6.23 | 6.33 | 6.2 | 6.24 | 6.24 | -0.06 (-0.95%) | 13,917,000 |
| 6 Jul 2009 | HKD | 6.31 | 6.39 | 6.2 | 6.3 | 6.3 | -0.01 (-0.16%) | 17,463,301 |
| 3 Jul 2009 | HKD | 6.11 | 6.34 | 6.1 | 6.31 | 6.31 | +0.03 (+0.48%) | 17,284,301 |
| 2 Jul 2009 | HKD | 6.42 | 6.42 | 6.19 | 6.28 | 6.28 | +0.05 (+0.80%) | 23,895,539 |
