| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2009 | HKD | 4.5 | 4.59 | 4.45 | 4.48 | 4.48 | +0.04 (+0.90%) | 13,745,750 |
| 24 Feb 2009 | HKD | 4.5 | 4.54 | 4.41 | 4.44 | 4.44 | -0.23 (-4.93%) | 20,777,000 |
| 23 Feb 2009 | HKD | 4.63 | 4.71 | 4.59 | 4.67 | 4.67 | +0.07 (+1.52%) | 13,027,950 |
| 20 Feb 2009 | HKD | 4.6 | 4.74 | 4.52 | 4.6 | 4.6 | -0.1 (-2.13%) | 18,733,000 |
| 19 Feb 2009 | HKD | 4.71 | 4.74 | 4.6 | 4.7 | 4.7 | +0.02 (+0.43%) | 8,856,600 |
| 18 Feb 2009 | HKD | 4.62 | 4.78 | 4.55 | 4.68 | 4.68 | -0.02 (-0.43%) | 22,229,301 |
| 17 Feb 2009 | HKD | 4.81 | 4.87 | 4.61 | 4.7 | 4.7 | -0.27 (-5.43%) | 37,552,102 |
| 16 Feb 2009 | HKD | 4.9 | 4.99 | 4.77 | 4.97 | 4.97 | +0.17 (+3.54%) | 30,351,670 |
| 13 Feb 2009 | HKD | 4.73 | 4.88 | 4.72 | 4.8 | 4.8 | +0.18 (+3.90%) | 31,879,020 |
| 12 Feb 2009 | HKD | 4.77 | 4.77 | 4.48 | 4.62 | 4.62 | -0.14 (-2.94%) | 26,276,199 |
| 11 Feb 2009 | HKD | 4.7 | 4.77 | 4.63 | 4.76 | 4.76 | -0.11 (-2.26%) | 10,358,000 |
| 10 Feb 2009 | HKD | 4.88 | 4.89 | 4.76 | 4.87 | 4.87 | +0.05 (+1.04%) | 12,694,300 |
| 9 Feb 2009 | HKD | 4.87 | 4.89 | 4.71 | 4.82 | 4.82 | +0.07 (+1.47%) | 21,852,600 |
| 6 Feb 2009 | HKD | 4.86 | 4.86 | 4.7 | 4.75 | 4.75 | +0.09 (+1.93%) | 21,498,760 |
| 5 Feb 2009 | HKD | 4.64 | 4.77 | 4.63 | 4.66 | 4.66 | +0.16 (+3.56%) | 32,238,439 |
| 4 Feb 2009 | HKD | 4.45 | 4.53 | 4.4 | 4.5 | 4.5 | +0.18 (+4.17%) | 28,133,029 |
| 3 Feb 2009 | HKD | 4.35 | 4.39 | 4.27 | 4.32 | 4.32 | +0.03 (+0.70%) | 17,705,000 |
| 2 Feb 2009 | HKD | 4.4 | 4.44 | 4.2 | 4.29 | 4.29 | -0.17 (-3.81%) | 22,162,801 |
| 30 Jan 2009 | HKD | 4.29 | 4.53 | 4.12 | 4.46 | 4.46 | +0.11 (+2.53%) | 32,842,980 |
| 29 Jan 2009 | HKD | 4.4 | 4.48 | 4.32 | 4.35 | 4.35 | +0.19 (+4.57%) | 24,621,801 |
| 28 Jan 2009 | HKD | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.0 (0.0%) | 0 |
| 27 Jan 2009 | HKD | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.0 (0.0%) | 0 |
| 26 Jan 2009 | HKD | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.0 (0.0%) | 0 |
| 23 Jan 2009 | HKD | 3.9 | 4.28 | 3.9 | 4.16 | 4.16 | -0.01 (-0.24%) | 53,200,871 |
| 22 Jan 2009 | HKD | 4.46 | 4.47 | 4.13 | 4.17 | 4.17 | -0.16 (-3.70%) | 56,819,000 |
| 21 Jan 2009 | HKD | 4.63 | 4.72 | 4.19 | 4.33 | 4.33 | -0.46 (-9.60%) | 49,128,699 |
| 20 Jan 2009 | HKD | 4.78 | 4.79 | 4.63 | 4.79 | 4.79 | -0.06 (-1.24%) | 19,278,000 |
| 19 Jan 2009 | HKD | 4.89 | 4.95 | 4.73 | 4.85 | 4.85 | +0.08 (+1.68%) | 21,510,000 |
| 16 Jan 2009 | HKD | 4.8 | 4.8 | 4.61 | 4.77 | 4.77 | +0.05 (+1.06%) | 42,027,000 |
| 15 Jan 2009 | HKD | 4.6 | 4.77 | 4.51 | 4.72 | 4.72 | -0.13 (-2.68%) | 29,958,029 |
