| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2009 | HKD | 6.4 | 6.45 | 6.29 | 6.33 | 6.33 | -0.07 (-1.09%) | 40,717,320 |
| 19 May 2009 | HKD | 6.2 | 6.5 | 6.07 | 6.4 | 6.4 | +0.58 (+9.97%) | 145,320,500 |
| 18 May 2009 | HKD | 5.6 | 5.96 | 5.53 | 5.82 | 5.82 | +0.29 (+5.24%) | 70,962,781 |
| 15 May 2009 | HKD | 5.45 | 5.66 | 5.44 | 5.53 | 5.53 | +0.14 (+2.60%) | 23,137,529 |
| 14 May 2009 | HKD | 5.35 | 5.45 | 5.3 | 5.39 | 5.39 | -0.15 (-2.71%) | 32,070,260 |
| 13 May 2009 | HKD | 5.59 | 5.59 | 5.46 | 5.54 | 5.54 | +0.03 (+0.54%) | 18,003,881 |
| 12 May 2009 | HKD | 5.55 | 5.59 | 5.46 | 5.51 | 5.51 | -0.1 (-1.78%) | 28,430,359 |
| 11 May 2009 | HKD | 5.65 | 5.73 | 5.5 | 5.61 | 5.61 | -0.02 (-0.36%) | 32,798,871 |
| 8 May 2009 | HKD | 5.6 | 5.69 | 5.53 | 5.63 | 5.63 | +0.01 (+0.18%) | 33,253,801 |
| 7 May 2009 | HKD | 5.86 | 5.86 | 5.56 | 5.62 | 5.62 | -0.1 (-1.75%) | 46,146,199 |
| 6 May 2009 | HKD | 5.5 | 5.76 | 5.5 | 5.72 | 5.72 | +0.16 (+2.88%) | 42,440,594 |
| 5 May 2009 | HKD | 5.7 | 5.7 | 5.41 | 5.56 | 5.56 | -0.04 (-0.71%) | 43,065,422 |
| 4 May 2009 | HKD | 5.45 | 5.64 | 5.39 | 5.6 | 5.6 | +0.25 (+4.67%) | 46,704,809 |
| 1 May 2009 | HKD | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.0 (0.0%) | 0 |
| 30 Apr 2009 | HKD | 5.42 | 5.48 | 5.23 | 5.35 | 5.35 | +0.08 (+1.52%) | 50,656,230 |
| 29 Apr 2009 | HKD | 5.28 | 5.32 | 5.16 | 5.27 | 5.27 | +0.09 (+1.74%) | 29,683,119 |
| 28 Apr 2009 | HKD | 5.38 | 5.38 | 5.02 | 5.18 | 5.18 | -0.11 (-2.08%) | 32,439,289 |
| 27 Apr 2009 | HKD | 5.37 | 5.45 | 5.18 | 5.29 | 5.29 | -0.2 (-3.64%) | 43,310,320 |
| 24 Apr 2009 | HKD | 5.3 | 5.59 | 5.26 | 5.49 | 5.49 | +0.24 (+4.57%) | 82,529,312 |
| 23 Apr 2009 | HKD | 5.07 | 5.28 | 5.03 | 5.25 | 5.25 | +0.25 (+5%) | 31,661,869 |
| 22 Apr 2009 | HKD | 5.14 | 5.31 | 4.93 | 5 | 5 | -0.1 (-1.96%) | 59,682,039 |
| 21 Apr 2009 | HKD | 5.03 | 5.16 | 4.99 | 5.1 | 5.1 | -0.08 (-1.54%) | 28,722,330 |
| 20 Apr 2009 | HKD | 5.02 | 5.25 | 4.95 | 5.18 | 5.18 | +0.16 (+3.19%) | 23,824,971 |
| 17 Apr 2009 | HKD | 5.19 | 5.29 | 4.99 | 5.02 | 5.02 | -0.15 (-2.90%) | 38,243,641 |
| 16 Apr 2009 | HKD | 5.3 | 5.41 | 5.12 | 5.17 | 5.17 | -0.08 (-1.52%) | 46,317,527 |
| 15 Apr 2009 | HKD | 5.05 | 5.27 | 4.95 | 5.25 | 5.25 | +0.13 (+2.54%) | 42,743,449 |
| 14 Apr 2009 | HKD | 5.02 | 5.18 | 4.86 | 5.12 | 5.12 | +0.2 (+4.07%) | 55,816,047 |
| 13 Apr 2009 | HKD | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.0 (0.0%) | 0 |
| 10 Apr 2009 | HKD | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.0 (0.0%) | 0 |
| 9 Apr 2009 | HKD | 4.88 | 4.93 | 4.79 | 4.92 | 4.92 | +0.13 (+2.71%) | 18,833,170 |
