| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Sep 2009 | HKD | 8.1 | 8.36 | 7.96 | 8.16 | 8.16 | +0.06 (+0.74%) | 20,939,944 |
| 23 Sep 2009 | HKD | 8.28 | 8.3 | 8.06 | 8.1 | 8.1 | -0.05 (-0.61%) | 20,092,327 |
| 22 Sep 2009 | HKD | 8.38 | 8.38 | 8.12 | 8.15 | 8.15 | -0.06 (-0.73%) | 12,202,438 |
| 21 Sep 2009 | HKD | 8.4 | 8.48 | 8.2 | 8.21 | 8.21 | -0.2 (-2.38%) | 6,518,947 |
| 18 Sep 2009 | HKD | 8.5 | 8.52 | 8.27 | 8.41 | 8.41 | +0.09 (+1.08%) | 9,573,486 |
| 17 Sep 2009 | HKD | 8.3 | 8.47 | 8.3 | 8.32 | 8.32 | +0.12 (+1.46%) | 23,495,133 |
| 16 Sep 2009 | HKD | 8.12 | 8.29 | 8.12 | 8.2 | 8.2 | +0.09 (+1.11%) | 20,060,850 |
| 15 Sep 2009 | HKD | 8.15 | 8.2 | 8.08 | 8.11 | 8.11 | 0.0 (0.0%) | 9,623,286 |
| 14 Sep 2009 | HKD | 8.16 | 8.3 | 8.05 | 8.11 | 8.11 | -0.25 (-2.99%) | 37,755,649 |
| 11 Sep 2009 | HKD | 8.38 | 8.51 | 8.27 | 8.36 | 8.36 | -0.1 (-1.18%) | 18,835,143 |
| 10 Sep 2009 | HKD | 8.68 | 8.79 | 8.3 | 8.46 | 8.46 | -0.09 (-1.05%) | 28,748,448 |
| 9 Sep 2009 | HKD | 8.5 | 8.63 | 8.47 | 8.55 | 8.55 | +0.14 (+1.66%) | 25,618,479 |
| 8 Sep 2009 | HKD | 8.44 | 8.65 | 8.39 | 8.41 | 8.41 | +0.05 (+0.60%) | 26,485,000 |
| 7 Sep 2009 | HKD | 8.3 | 8.47 | 8.2 | 8.36 | 8.36 | +0.19 (+2.33%) | 16,124,705 |
| 4 Sep 2009 | HKD | 8.2 | 8.4 | 8.1 | 8.17 | 8.17 | +0.04 (+0.49%) | 14,623,688 |
| 3 Sep 2009 | HKD | 8.04 | 8.27 | 8.04 | 8.13 | 8.13 | +0.06 (+0.74%) | 14,114,387 |
| 2 Sep 2009 | HKD | 8.1 | 8.23 | 7.95 | 8.07 | 8.07 | -0.25 (-3.00%) | 22,457,419 |
| 1 Sep 2009 | HKD | 8.2 | 8.35 | 7.75 | 8.32 | 8.32 | +0.27 (+3.35%) | 33,463,303 |
| 31 Aug 2009 | HKD | 7.81 | 8.05 | 7.65 | 8.05 | 8.05 | +0.15 (+1.90%) | 21,144,803 |
| 28 Aug 2009 | HKD | 8.23 | 8.23 | 7.75 | 7.9 | 7.9 | -0.2 (-2.47%) | 22,040,234 |
| 27 Aug 2009 | HKD | 8.24 | 8.36 | 8.07 | 8.1 | 8.1 | -0.24 (-2.88%) | 25,111,965 |
| 26 Aug 2009 | HKD | 8.62 | 8.65 | 8.22 | 8.34 | 8.34 | -0.26 (-3.02%) | 30,634,539 |
| 25 Aug 2009 | HKD | 8.82 | 8.84 | 8.49 | 8.6 | 8.6 | -0.49 (-5.39%) | 28,772,465 |
| 24 Aug 2009 | HKD | 8.8 | 9.15 | 8.64 | 9.09 | 9.09 | +0.59 (+6.94%) | 30,898,697 |
| 21 Aug 2009 | HKD | 8.45 | 8.59 | 8.31 | 8.5 | 8.5 | +0.14 (+1.67%) | 16,224,166 |
| 20 Aug 2009 | HKD | 8.19 | 8.5 | 8.12 | 8.36 | 8.36 | +0.32 (+3.98%) | 23,445,437 |
| 19 Aug 2009 | HKD | 8.4 | 8.58 | 8.02 | 8.04 | 8.04 | -0.26 (-3.13%) | 19,300,340 |
| 18 Aug 2009 | HKD | 8.2 | 8.38 | 8.02 | 8.3 | 8.3 | +0.08 (+0.97%) | 18,546,280 |
| 17 Aug 2009 | HKD | 8.2 | 8.32 | 8 | 8.22 | 8.22 | -0.32 (-3.75%) | 25,862,442 |
| 14 Aug 2009 | HKD | 8.6 | 8.65 | 8.18 | 8.54 | 8.54 | +0.05 (+0.59%) | 12,178,928 |
