| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2009 | HKD | 6.72 | 6.78 | 6.54 | 6.73 | 6.73 | +0.15 (+2.28%) | 17,128,501 |
| 1 Jul 2009 | HKD | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 0.0 (0.0%) | 0 |
| 30 Jun 2009 | HKD | 6.8 | 6.95 | 6.44 | 6.58 | 6.58 | -0.15 (-2.23%) | 26,036,971 |
| 29 Jun 2009 | HKD | 6.6 | 6.75 | 6.5 | 6.73 | 6.73 | +0.19 (+2.91%) | 18,293,832 |
| 26 Jun 2009 | HKD | 6.4 | 6.6 | 6.35 | 6.54 | 6.54 | +0.28 (+4.47%) | 27,670,519 |
| 25 Jun 2009 | HKD | 6.3 | 6.38 | 6.1 | 6.26 | 6.26 | +0.06 (+0.97%) | 22,253,197 |
| 24 Jun 2009 | HKD | 6.05 | 6.35 | 6.05 | 6.2 | 6.2 | +0.16 (+2.65%) | 22,139,820 |
| 23 Jun 2009 | HKD | 6.2 | 6.21 | 5.9 | 6.04 | 6.04 | -0.41 (-6.36%) | 52,246,334 |
| 22 Jun 2009 | HKD | 6.6 | 6.78 | 6.42 | 6.45 | 6.45 | -0.25 (-3.73%) | 25,818,729 |
| 19 Jun 2009 | HKD | 6.42 | 6.83 | 6.3 | 6.7 | 6.7 | +0.38 (+6.01%) | 27,875,181 |
| 18 Jun 2009 | HKD | 6.5 | 6.51 | 6.21 | 6.32 | 6.32 | -0.23 (-3.51%) | 23,506,738 |
| 17 Jun 2009 | HKD | 5.92 | 6.78 | 5.59 | 6.55 | 6.55 | +0.63 (+10.64%) | 61,779,658 |
| 16 Jun 2009 | HKD | 6.13 | 6.33 | 5.89 | 5.92 | 5.92 | -0.42 (-6.62%) | 36,530,168 |
| 15 Jun 2009 | HKD | 6.5 | 6.77 | 6.24 | 6.34 | 6.34 | -0.3 (-4.52%) | 35,748,000 |
| 12 Jun 2009 | HKD | 6.85 | 7.06 | 6.61 | 6.64 | 6.64 | -0.17 (-2.50%) | 32,666,301 |
| 11 Jun 2009 | HKD | 6.83 | 7.07 | 6.75 | 6.81 | 6.81 | -0.19 (-2.71%) | 24,349,907 |
| 10 Jun 2009 | HKD | 7.04 | 7.05 | 6.5 | 7 | 7 | +0.25 (+3.70%) | 28,383,910 |
| 9 Jun 2009 | HKD | 7.07 | 7.18 | 6.51 | 6.75 | 6.75 | -0.29 (-4.12%) | 18,305,461 |
| 8 Jun 2009 | HKD | 7.01 | 7.18 | 6.94 | 7.04 | 7.04 | +0.09 (+1.29%) | 16,353,207 |
| 5 Jun 2009 | HKD | 7.21 | 7.3 | 6.86 | 6.95 | 6.95 | -0.2 (-2.80%) | 25,449,652 |
| 4 Jun 2009 | HKD | 7.51 | 7.64 | 7.09 | 7.15 | 7.15 | -0.35 (-4.67%) | 25,434,339 |
| 3 Jun 2009 | HKD | 7.65 | 7.82 | 7.42 | 7.5 | 7.5 | +0.14 (+1.90%) | 23,139,230 |
| 2 Jun 2009 | HKD | 7.6 | 7.7 | 7.1 | 7.36 | 7.36 | -0.08 (-1.08%) | 19,719,960 |
| 1 Jun 2009 | HKD | 7.88 | 7.89 | 7.33 | 7.44 | 7.44 | +0.01 (+0.13%) | 27,944,695 |
| 29 May 2009 | HKD | 7.55 | 7.55 | 7.17 | 7.43 | 7.43 | -0.07 (-0.93%) | 36,996,250 |
| 28 May 2009 | HKD | 7.5 | 7.5 | 7.5 | 7.5 | 7.5 | 0.0 (0.0%) | 0 |
| 27 May 2009 | HKD | 7.2 | 7.65 | 7.11 | 7.5 | 7.5 | +0.62 (+9.01%) | 49,177,583 |
| 26 May 2009 | HKD | 6.96 | 7.2 | 6.85 | 6.88 | 6.88 | +0.08 (+1.18%) | 21,606,274 |
| 25 May 2009 | HKD | 6.8 | 6.92 | 6.52 | 6.8 | 6.8 | +0.03 (+0.44%) | 20,718,361 |
| 22 May 2009 | HKD | 7.1 | 7.1 | 6.73 | 6.77 | 6.77 | -0.38 (-5.31%) | 29,123,510 |
