| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2009 | HKD | 4.16 | 4.16 | 4.02 | 4.1 | 4.1 | -0.08 (-1.91%) | 7,873,294 |
| 26 Aug 2009 | HKD | 4.15 | 4.2 | 4.15 | 4.18 | 4.18 | 0.0 (0.0%) | 1,774,000 |
| 25 Aug 2009 | HKD | 4.25 | 4.26 | 4.13 | 4.18 | 4.18 | -0.04 (-0.95%) | 4,604,549 |
| 24 Aug 2009 | HKD | 4.11 | 4.25 | 4.11 | 4.22 | 4.22 | +0.16 (+3.94%) | 7,701,334 |
| 21 Aug 2009 | HKD | 4.08 | 4.14 | 4.05 | 4.06 | 4.06 | +0.01 (+0.25%) | 4,409,299 |
| 20 Aug 2009 | HKD | 4.08 | 4.12 | 3.96 | 4.05 | 4.05 | +0.02 (+0.50%) | 7,697,163 |
| 19 Aug 2009 | HKD | 4.3 | 4.34 | 4.01 | 4.03 | 4.03 | -0.27 (-6.28%) | 9,702,000 |
| 18 Aug 2009 | HKD | 4.13 | 4.35 | 3.96 | 4.3 | 4.3 | +0.19 (+4.62%) | 10,257,938 |
| 17 Aug 2009 | HKD | 4.25 | 4.25 | 4.1 | 4.11 | 4.11 | -0.2 (-4.64%) | 7,044,830 |
| 14 Aug 2009 | HKD | 4.44 | 4.45 | 4.23 | 4.31 | 4.31 | -0.08 (-1.82%) | 6,002,828 |
| 13 Aug 2009 | HKD | 4.46 | 4.48 | 4.36 | 4.39 | 4.39 | +0.02 (+0.46%) | 6,316,013 |
| 12 Aug 2009 | HKD | 4.57 | 4.58 | 4.34 | 4.37 | 4.37 | -0.2 (-4.38%) | 5,680,000 |
| 11 Aug 2009 | HKD | 4.6 | 4.64 | 4.5 | 4.57 | 4.57 | -0.01 (-0.22%) | 6,229,991 |
| 10 Aug 2009 | HKD | 4.5 | 4.6 | 4.44 | 4.58 | 4.58 | +0.18 (+4.09%) | 5,609,760 |
| 7 Aug 2009 | HKD | 4.6 | 4.6 | 4.39 | 4.4 | 4.4 | -0.18 (-3.93%) | 5,435,029 |
| 6 Aug 2009 | HKD | 4.58 | 4.58 | 4.36 | 4.58 | 4.58 | +0.01 (+0.22%) | 10,198,476 |
| 5 Aug 2009 | HKD | 4.65 | 4.7 | 4.5 | 4.57 | 4.57 | -0.15 (-3.18%) | 10,859,243 |
| 4 Aug 2009 | HKD | 4.63 | 4.76 | 4.62 | 4.72 | 4.72 | +0.18 (+3.96%) | 30,880,000 |
| 3 Aug 2009 | HKD | 4.48 | 4.66 | 4.41 | 4.54 | 4.54 | +0.24 (+5.58%) | 28,728,130 |
| 31 Jul 2009 | HKD | 4.42 | 4.57 | 4.3 | 4.3 | 4.3 | -0.06 (-1.38%) | 24,218,968 |
| 30 Jul 2009 | HKD | 4.16 | 4.36 | 4.16 | 4.36 | 4.36 | +0.18 (+4.31%) | 11,504,945 |
| 29 Jul 2009 | HKD | 4.43 | 4.44 | 4.18 | 4.18 | 4.18 | -0.26 (-5.86%) | 14,099,771 |
| 28 Jul 2009 | HKD | 4.5 | 4.5 | 4.41 | 4.44 | 4.44 | 0.0 (0.0%) | 27,994,773 |
| 27 Jul 2009 | HKD | 4.43 | 4.51 | 4.39 | 4.44 | 4.44 | +0.08 (+1.83%) | 39,716,163 |
| 24 Jul 2009 | HKD | 4.03 | 4.36 | 4.03 | 4.36 | 4.36 | +0.36 (+9%) | 46,019,221 |
| 23 Jul 2009 | HKD | 4.01 | 4.02 | 3.97 | 4 | 4 | +0.02 (+0.50%) | 11,359,201 |
| 22 Jul 2009 | HKD | 4.05 | 4.05 | 3.95 | 3.98 | 3.98 | -0.03 (-0.75%) | 16,449,599 |
| 21 Jul 2009 | HKD | 4.07 | 4.07 | 3.96 | 4.01 | 4.01 | -0.01 (-0.25%) | 13,435,011 |
| 20 Jul 2009 | HKD | 4.06 | 4.07 | 4 | 4.02 | 4.02 | +0.05 (+1.26%) | 8,623,031 |
| 17 Jul 2009 | HKD | 3.95 | 3.98 | 3.91 | 3.97 | 3.97 | +0.02 (+0.51%) | 4,755,523 |
