| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2009 | HKD | 6.81 | 7.31 | 6.71 | 7.15 | 7.15 | +0.54 (+8.17%) | 36,550,111 |
| 20 May 2009 | HKD | 6.76 | 6.92 | 6.47 | 6.61 | 6.61 | +0.07 (+1.07%) | 40,128,386 |
| 19 May 2009 | HKD | 6.42 | 6.76 | 6.42 | 6.54 | 6.54 | +0.43 (+7.04%) | 36,943,365 |
| 18 May 2009 | HKD | 6.16 | 6.29 | 5.92 | 6.11 | 6.11 | -0.16 (-2.55%) | 26,914,904 |
| 15 May 2009 | HKD | 6.34 | 6.47 | 6.16 | 6.27 | 6.27 | +0.08 (+1.29%) | 30,177,735 |
| 14 May 2009 | HKD | 6.09 | 6.37 | 6.02 | 6.19 | 6.19 | +0.09 (+1.48%) | 25,955,059 |
| 13 May 2009 | HKD | 6.06 | 6.3 | 5.88 | 6.1 | 6.1 | +0.09 (+1.50%) | 23,641,812 |
| 12 May 2009 | HKD | 6.58 | 6.6 | 5.91 | 6.01 | 6.01 | -0.41 (-6.39%) | 24,223,670 |
| 11 May 2009 | HKD | 6.3 | 6.66 | 6.2 | 6.42 | 6.42 | +0.37 (+6.12%) | 49,692,000 |
| 8 May 2009 | HKD | 5.55 | 6.15 | 5.31 | 6.05 | 6.05 | +0.55 (+10.00%) | 44,382,595 |
| 7 May 2009 | HKD | 5.85 | 5.85 | 5.43 | 5.5 | 5.5 | -0.29 (-5.01%) | 46,224,879 |
| 6 May 2009 | HKD | 5.67 | 5.9 | 5.51 | 5.79 | 5.79 | 0.0 (0.0%) | 50,629,100 |
| 5 May 2009 | HKD | 5.92 | 6.04 | 5.75 | 5.79 | 5.79 | -0.11 (-1.86%) | 39,461,237 |
| 4 May 2009 | HKD | 6 | 6.06 | 5.8 | 5.9 | 5.9 | +0.05 (+0.85%) | 29,938,326 |
| 1 May 2009 | HKD | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.0 (0.0%) | 0 |
| 30 Apr 2009 | HKD | 5.7 | 6.18 | 5.7 | 5.85 | 5.85 | +0.37 (+6.75%) | 44,939,277 |
| 29 Apr 2009 | HKD | 5.1 | 5.56 | 5.02 | 5.48 | 5.48 | +0.54 (+10.93%) | 30,132,434 |
| 28 Apr 2009 | HKD | 5.5 | 5.5 | 4.87 | 4.94 | 4.94 | -0.31 (-5.90%) | 22,049,431 |
| 27 Apr 2009 | HKD | 5.3 | 5.37 | 5 | 5.25 | 5.25 | -0.13 (-2.42%) | 19,029,896 |
| 24 Apr 2009 | HKD | 5.26 | 5.45 | 5.15 | 5.38 | 5.38 | +0.15 (+2.87%) | 18,157,054 |
| 23 Apr 2009 | HKD | 5.04 | 5.29 | 5.01 | 5.23 | 5.23 | +0.26 (+5.23%) | 26,848,507 |
| 22 Apr 2009 | HKD | 5.12 | 5.25 | 4.73 | 4.97 | 4.97 | -0.07 (-1.39%) | 35,055,742 |
| 21 Apr 2009 | HKD | 4.75 | 5.12 | 4.75 | 5.04 | 5.04 | +0.15 (+3.07%) | 27,068,014 |
| 20 Apr 2009 | HKD | 5 | 5.05 | 4.72 | 4.89 | 4.89 | -0.17 (-3.36%) | 57,568,386 |
| 17 Apr 2009 | HKD | 5.37 | 5.6 | 5 | 5.06 | 5.06 | -0.2 (-3.80%) | 49,863,743 |
| 16 Apr 2009 | HKD | 5.39 | 5.39 | 5.14 | 5.26 | 5.26 | +0.09 (+1.74%) | 36,271,597 |
| 15 Apr 2009 | HKD | 5.14 | 5.22 | 4.87 | 5.17 | 5.17 | -0.08 (-1.52%) | 54,466,329 |
| 14 Apr 2009 | HKD | 4.92 | 5.46 | 4.86 | 5.25 | 5.25 | +0.37 (+7.58%) | 52,073,259 |
| 13 Apr 2009 | HKD | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 0.0 (0.0%) | 0 |
| 10 Apr 2009 | HKD | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 0.0 (0.0%) | 0 |
