| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jan 2009 | HKD | 4.9 | 5.02 | 4.85 | 4.85 | 4.85 | +0.05 (+1.04%) | 20,203,000 |
| 13 Jan 2009 | HKD | 5 | 5.04 | 4.7 | 4.8 | 4.8 | -0.22 (-4.38%) | 31,653,359 |
| 12 Jan 2009 | HKD | 5.14 | 5.23 | 5.01 | 5.02 | 5.02 | -0.32 (-5.99%) | 28,122,000 |
| 9 Jan 2009 | HKD | 5.48 | 5.48 | 5.26 | 5.34 | 5.34 | -0.01 (-0.19%) | 12,847,390 |
| 8 Jan 2009 | HKD | 5.54 | 5.54 | 5.28 | 5.35 | 5.35 | -0.25 (-4.46%) | 24,005,359 |
| 7 Jan 2009 | HKD | 5.9 | 5.92 | 5.56 | 5.6 | 5.6 | -0.23 (-3.95%) | 34,704,887 |
| 6 Jan 2009 | HKD | 5.84 | 5.9 | 5.73 | 5.83 | 5.83 | +0.03 (+0.52%) | 26,874,010 |
| 5 Jan 2009 | HKD | 5.72 | 5.83 | 5.65 | 5.8 | 5.8 | +0.2 (+3.57%) | 34,589,422 |
| 2 Jan 2009 | HKD | 5.37 | 5.63 | 5.3 | 5.6 | 5.6 | +0.23 (+4.28%) | 15,233,900 |
| 1 Jan 2009 | HKD | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 0.0 (0.0%) | 0 |
| 31 Dec 2008 | HKD | 5.39 | 5.39 | 5.3 | 5.37 | 5.37 | +0.14 (+2.68%) | 7,599,225 |
| 30 Dec 2008 | HKD | 5.33 | 5.39 | 5.19 | 5.23 | 5.23 | -0.02 (-0.38%) | 13,427,160 |
| 29 Dec 2008 | HKD | 5.1 | 5.3 | 5.05 | 5.25 | 5.25 | +0.1 (+1.94%) | 11,057,290 |
| 26 Dec 2008 | HKD | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.0 (0.0%) | 0 |
| 25 Dec 2008 | HKD | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.0 (0.0%) | 0 |
| 24 Dec 2008 | HKD | 5.15 | 5.17 | 5.1 | 5.15 | 5.15 | -0.06 (-1.15%) | 17,140,711 |
| 23 Dec 2008 | HKD | 5.41 | 5.44 | 5.21 | 5.21 | 5.21 | -0.33 (-5.96%) | 25,474,119 |
| 22 Dec 2008 | HKD | 5.85 | 5.85 | 5.51 | 5.54 | 5.54 | -0.26 (-4.48%) | 22,303,670 |
| 19 Dec 2008 | HKD | 5.65 | 5.83 | 5.6 | 5.8 | 5.8 | +0.04 (+0.69%) | 55,835,699 |
| 18 Dec 2008 | HKD | 5.64 | 5.76 | 5.59 | 5.76 | 5.76 | +0.11 (+1.95%) | 45,238,754 |
| 17 Dec 2008 | HKD | 5.65 | 5.65 | 5.5 | 5.65 | 5.65 | +0.21 (+3.86%) | 48,973,488 |
| 16 Dec 2008 | HKD | 5.35 | 5.44 | 5.26 | 5.44 | 5.44 | +0.14 (+2.64%) | 20,934,400 |
| 15 Dec 2008 | HKD | 5.55 | 5.55 | 5.28 | 5.3 | 5.3 | +0.09 (+1.73%) | 21,598,539 |
| 12 Dec 2008 | HKD | 5.42 | 5.42 | 4.95 | 5.21 | 5.21 | -0.21 (-3.87%) | 50,664,539 |
| 11 Dec 2008 | HKD | 5.5 | 5.52 | 5.4 | 5.42 | 5.42 | -0.08 (-1.45%) | 26,603,881 |
| 10 Dec 2008 | HKD | 5.38 | 5.52 | 5.23 | 5.5 | 5.5 | +0.26 (+4.96%) | 47,113,102 |
| 9 Dec 2008 | HKD | 5.39 | 5.55 | 5.21 | 5.24 | 5.24 | -0.07 (-1.32%) | 52,223,809 |
| 8 Dec 2008 | HKD | 5.09 | 5.32 | 5.09 | 5.31 | 5.31 | +0.34 (+6.84%) | 51,849,160 |
| 5 Dec 2008 | HKD | 5.08 | 5.1 | 4.93 | 4.97 | 4.97 | -0.05 (-1.00%) | 31,401,920 |
| 4 Dec 2008 | HKD | 5.25 | 5.28 | 4.92 | 5.02 | 5.02 | -0.08 (-1.57%) | 34,755,020 |
