| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Apr 2009 | HKD | 4.9 | 4.93 | 4.8 | 4.88 | 4.88 | +0.1 (+2.09%) | 16,092,442 |
| 8 Apr 2009 | HKD | 4.52 | 4.8 | 4.28 | 4.78 | 4.78 | +0.27 (+5.99%) | 32,239,932 |
| 7 Apr 2009 | HKD | 4.85 | 4.85 | 4.5 | 4.51 | 4.51 | -0.27 (-5.65%) | 35,132,955 |
| 6 Apr 2009 | HKD | 4.59 | 4.88 | 4.59 | 4.78 | 4.78 | +0.21 (+4.60%) | 19,760,709 |
| 3 Apr 2009 | HKD | 4.7 | 4.8 | 4.39 | 4.57 | 4.57 | -0.08 (-1.72%) | 44,965,908 |
| 2 Apr 2009 | HKD | 4.4 | 5 | 4.37 | 4.65 | 4.65 | +0.34 (+7.89%) | 58,500,884 |
| 1 Apr 2009 | HKD | 4.19 | 4.35 | 4.1 | 4.31 | 4.31 | +0.27 (+6.68%) | 27,149,319 |
| 31 Mar 2009 | HKD | 3.94 | 4.26 | 3.82 | 4.04 | 4.04 | +0.24 (+6.32%) | 39,414,023 |
| 30 Mar 2009 | HKD | 3.88 | 3.99 | 3.65 | 3.8 | 3.8 | -0.31 (-7.54%) | 14,244,083 |
| 27 Mar 2009 | HKD | 4.15 | 4.19 | 3.88 | 4.11 | 4.11 | +0.03 (+0.74%) | 19,488,026 |
| 26 Mar 2009 | HKD | 4.04 | 4.17 | 3.99 | 4.08 | 4.08 | +0.15 (+3.82%) | 24,977,743 |
| 25 Mar 2009 | HKD | 4.15 | 4.15 | 3.91 | 3.93 | 3.93 | -0.27 (-6.43%) | 24,915,403 |
| 24 Mar 2009 | HKD | 3.98 | 4.33 | 3.97 | 4.2 | 4.2 | +0.3 (+7.69%) | 37,006,719 |
| 23 Mar 2009 | HKD | 3.57 | 3.92 | 3.46 | 3.9 | 3.9 | +0.44 (+12.72%) | 26,166,391 |
| 20 Mar 2009 | HKD | 3.64 | 3.68 | 3.36 | 3.46 | 3.46 | -0.2 (-5.46%) | 19,982,683 |
| 19 Mar 2009 | HKD | 3.66 | 3.8 | 3.62 | 3.66 | 3.66 | 0.0 (0.0%) | 21,226,004 |
| 18 Mar 2009 | HKD | 3.54 | 3.75 | 3.54 | 3.66 | 3.66 | +0.16 (+4.57%) | 21,058,314 |
| 17 Mar 2009 | HKD | 3.61 | 3.7 | 3.48 | 3.5 | 3.5 | -0.13 (-3.58%) | 22,893,524 |
| 16 Mar 2009 | HKD | 3.39 | 3.64 | 3.35 | 3.63 | 3.63 | +0.33 (+10%) | 24,806,728 |
| 13 Mar 2009 | HKD | 3.45 | 3.45 | 3.22 | 3.3 | 3.3 | -0.04 (-1.20%) | 20,158,959 |
| 12 Mar 2009 | HKD | 3.29 | 3.35 | 3.22 | 3.34 | 3.34 | -0.01 (-0.30%) | 16,398,144 |
| 11 Mar 2009 | HKD | 3.25 | 3.42 | 3.16 | 3.35 | 3.35 | +0.22 (+7.03%) | 58,723,605 |
| 10 Mar 2009 | HKD | 3.14 | 3.28 | 3.13 | 3.13 | 3.13 | +0.03 (+0.97%) | 25,212,067 |
| 9 Mar 2009 | HKD | 3.01 | 3.21 | 2.91 | 3.1 | 3.1 | +0.21 (+7.27%) | 25,970,653 |
| 6 Mar 2009 | HKD | 2.94 | 3.02 | 2.89 | 2.89 | 2.89 | -0.05 (-1.70%) | 13,195,458 |
| 5 Mar 2009 | HKD | 2.91 | 3.07 | 2.73 | 2.94 | 2.94 | +0.11 (+3.89%) | 25,593,823 |
| 4 Mar 2009 | HKD | 2.66 | 2.92 | 2.66 | 2.83 | 2.83 | +0.13 (+4.81%) | 11,588,409 |
| 3 Mar 2009 | HKD | 2.57 | 2.75 | 2.52 | 2.7 | 2.7 | 0.0 (0.0%) | 13,717,288 |
| 2 Mar 2009 | HKD | 2.9 | 2.9 | 2.63 | 2.7 | 2.7 | -0.18 (-6.25%) | 12,710,667 |
| 27 Feb 2009 | HKD | 2.89 | 2.98 | 2.81 | 2.88 | 2.88 | 0.0 (0.0%) | 14,916,980 |
