| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2009 | HKD | 4.72 | 4.72 | 4.33 | 4.48 | 4.48 | -0.26 (-5.49%) | 8,882,500 |
| 3 Jun 2009 | HKD | 4.78 | 4.78 | 4.6 | 4.74 | 4.74 | +0.01 (+0.21%) | 5,834,252 |
| 2 Jun 2009 | HKD | 4.78 | 4.85 | 4.66 | 4.73 | 4.73 | +0.03 (+0.64%) | 12,501,068 |
| 1 Jun 2009 | HKD | 4.51 | 4.7 | 4.51 | 4.7 | 4.7 | +0.1 (+2.17%) | 10,126,123 |
| 29 May 2009 | HKD | 4.58 | 4.6 | 4.33 | 4.6 | 4.6 | +0.11 (+2.45%) | 12,135,724 |
| 28 May 2009 | HKD | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 0.0 (0.0%) | 0 |
| 27 May 2009 | HKD | 4.59 | 4.6 | 4.49 | 4.49 | 4.49 | -0.01 (-0.22%) | 5,657,723 |
| 26 May 2009 | HKD | 4.61 | 4.68 | 4.5 | 4.5 | 4.5 | -0.08 (-1.75%) | 2,620,562 |
| 25 May 2009 | HKD | 4.59 | 4.6 | 4.49 | 4.58 | 4.58 | +0.1 (+2.23%) | 5,002,780 |
| 22 May 2009 | HKD | 4.38 | 4.5 | 4.32 | 4.48 | 4.48 | +0.13 (+2.99%) | 14,070,000 |
| 21 May 2009 | HKD | 4.48 | 4.5 | 4.27 | 4.35 | 4.35 | -0.12 (-2.68%) | 5,893,000 |
| 20 May 2009 | HKD | 4.5 | 4.6 | 4.35 | 4.47 | 4.47 | -0.07 (-1.54%) | 8,792,181 |
| 19 May 2009 | HKD | 4.17 | 4.58 | 4.16 | 4.54 | 4.54 | +0.53 (+13.22%) | 20,523,448 |
| 18 May 2009 | HKD | 4.06 | 4.09 | 4.01 | 4.01 | 4.01 | -0.08 (-1.96%) | 8,865,430 |
| 15 May 2009 | HKD | 4.13 | 4.2 | 4.06 | 4.09 | 4.09 | -0.04 (-0.97%) | 6,056,516 |
| 14 May 2009 | HKD | 4.17 | 4.2 | 4.05 | 4.13 | 4.13 | -0.07 (-1.67%) | 6,636,630 |
| 13 May 2009 | HKD | 4.2 | 4.24 | 4.18 | 4.2 | 4.2 | 0.0 (0.0%) | 4,692,852 |
| 12 May 2009 | HKD | 4.2 | 4.27 | 4.17 | 4.2 | 4.2 | -0.05 (-1.18%) | 4,402,000 |
| 11 May 2009 | HKD | 4.34 | 4.35 | 4.16 | 4.25 | 4.25 | -0.15 (-3.41%) | 6,047,000 |
| 8 May 2009 | HKD | 4.25 | 4.41 | 4.21 | 4.4 | 4.4 | +0.14 (+3.29%) | 5,705,000 |
| 7 May 2009 | HKD | 4.42 | 4.46 | 4.19 | 4.26 | 4.26 | -0.12 (-2.74%) | 8,022,886 |
| 6 May 2009 | HKD | 4.29 | 4.4 | 4.25 | 4.38 | 4.38 | +0.04 (+0.92%) | 5,729,421 |
| 5 May 2009 | HKD | 4.35 | 4.42 | 4.29 | 4.34 | 4.34 | +0.12 (+2.84%) | 8,535,000 |
| 4 May 2009 | HKD | 4.28 | 4.32 | 4.16 | 4.22 | 4.22 | +0.08 (+1.93%) | 8,850,178 |
| 1 May 2009 | HKD | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.0 (0.0%) | 0 |
| 30 Apr 2009 | HKD | 4.27 | 4.27 | 4.1 | 4.14 | 4.14 | -0.06 (-1.43%) | 4,920,000 |
| 29 Apr 2009 | HKD | 4.02 | 4.2 | 4.02 | 4.2 | 4.2 | +0.14 (+3.45%) | 4,958,000 |
| 28 Apr 2009 | HKD | 4.15 | 4.21 | 4 | 4.06 | 4.06 | -0.1 (-2.40%) | 9,133,867 |
| 27 Apr 2009 | HKD | 4.32 | 4.32 | 4.06 | 4.16 | 4.16 | -0.16 (-3.70%) | 8,674,000 |
| 24 Apr 2009 | HKD | 4.25 | 4.42 | 4.19 | 4.32 | 4.32 | +0.07 (+1.65%) | 17,152,611 |
