| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Aug 2009 | HKD | 8.56 | 8.85 | 8.41 | 8.49 | 8.49 | +0.1 (+1.19%) | 21,494,806 |
| 12 Aug 2009 | HKD | 8.67 | 8.69 | 8.36 | 8.39 | 8.39 | -0.41 (-4.66%) | 36,130,238 |
| 11 Aug 2009 | HKD | 8.18 | 8.89 | 8.1 | 8.8 | 8.8 | +0.86 (+10.83%) | 55,982,952 |
| 10 Aug 2009 | HKD | 7.8 | 8.07 | 7.8 | 7.94 | 7.94 | +0.32 (+4.20%) | 23,077,903 |
| 7 Aug 2009 | HKD | 7.8 | 7.94 | 7.5 | 7.62 | 7.62 | -0.3 (-3.79%) | 24,395,848 |
| 6 Aug 2009 | HKD | 8.1 | 8.15 | 7.67 | 7.92 | 7.92 | -0.26 (-3.18%) | 35,565,877 |
| 5 Aug 2009 | HKD | 8.6 | 8.7 | 8 | 8.18 | 8.18 | -0.61 (-6.94%) | 26,824,030 |
| 4 Aug 2009 | HKD | 8.84 | 8.98 | 8.5 | 8.79 | 8.79 | +0.03 (+0.34%) | 29,001,567 |
| 3 Aug 2009 | HKD | 8.4 | 8.78 | 8.33 | 8.76 | 8.76 | +0.48 (+5.80%) | 29,840,353 |
| 31 Jul 2009 | HKD | 8.5 | 8.5 | 8.22 | 8.28 | 8.28 | +0.02 (+0.24%) | 19,386,896 |
| 30 Jul 2009 | HKD | 8.39 | 8.53 | 8.04 | 8.26 | 8.26 | +0.1 (+1.23%) | 26,341,984 |
| 29 Jul 2009 | HKD | 8.51 | 8.67 | 8.15 | 8.16 | 8.16 | -0.49 (-5.66%) | 26,911,390 |
| 28 Jul 2009 | HKD | 8.3 | 8.68 | 8.21 | 8.65 | 8.65 | +0.37 (+4.47%) | 33,681,423 |
| 27 Jul 2009 | HKD | 8.24 | 8.44 | 8.21 | 8.28 | 8.28 | +0.06 (+0.73%) | 23,590,249 |
| 24 Jul 2009 | HKD | 8.19 | 8.29 | 8.1 | 8.22 | 8.22 | +0.03 (+0.37%) | 20,817,839 |
| 23 Jul 2009 | HKD | 8.36 | 8.45 | 8.16 | 8.19 | 8.19 | +0.06 (+0.74%) | 23,543,132 |
| 22 Jul 2009 | HKD | 8.65 | 8.65 | 8.01 | 8.13 | 8.13 | -0.55 (-6.34%) | 20,282,087 |
| 21 Jul 2009 | HKD | 8.7 | 8.8 | 8.53 | 8.68 | 8.68 | -0.09 (-1.03%) | 31,982,795 |
| 20 Jul 2009 | HKD | 8.32 | 8.89 | 8.32 | 8.77 | 8.77 | +0.67 (+8.27%) | 27,171,094 |
| 17 Jul 2009 | HKD | 7.73 | 8.16 | 7.72 | 8.1 | 8.1 | +0.39 (+5.06%) | 25,318,049 |
| 16 Jul 2009 | HKD | 8 | 8 | 7.6 | 7.71 | 7.71 | -0.04 (-0.52%) | 26,359,660 |
| 15 Jul 2009 | HKD | 7.62 | 7.96 | 7.57 | 7.75 | 7.75 | +0.36 (+4.87%) | 40,118,430 |
| 14 Jul 2009 | HKD | 7.31 | 7.4 | 7.18 | 7.39 | 7.39 | +0.23 (+3.21%) | 22,108,201 |
| 13 Jul 2009 | HKD | 7.1 | 7.47 | 6.88 | 7.16 | 7.16 | +0.05 (+0.70%) | 35,307,101 |
| 10 Jul 2009 | HKD | 7.2 | 7.35 | 7.08 | 7.11 | 7.11 | -0.19 (-2.60%) | 30,042,813 |
| 9 Jul 2009 | HKD | 6.7 | 7.39 | 6.56 | 7.3 | 7.3 | +0.6 (+8.96%) | 39,821,277 |
| 8 Jul 2009 | HKD | 6.25 | 6.75 | 6.08 | 6.7 | 6.7 | +0.41 (+6.52%) | 30,817,087 |
| 7 Jul 2009 | HKD | 6.36 | 6.46 | 6.26 | 6.29 | 6.29 | -0.08 (-1.26%) | 10,700,325 |
| 6 Jul 2009 | HKD | 6.57 | 6.57 | 6.36 | 6.37 | 6.37 | -0.3 (-4.50%) | 17,072,230 |
| 3 Jul 2009 | HKD | 6.62 | 6.78 | 6.51 | 6.67 | 6.67 | -0.06 (-0.89%) | 20,398,910 |
