| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Feb 2009 | HKD | 2.99 | 2.99 | 2.84 | 2.88 | 2.88 | -0.1 (-3.36%) | 25,419,209 |
| 25 Feb 2009 | HKD | 2.92 | 2.98 | 2.9 | 2.98 | 2.98 | +0.12 (+4.20%) | 21,062,106 |
| 24 Feb 2009 | HKD | 2.93 | 2.93 | 2.81 | 2.86 | 2.86 | -0.14 (-4.67%) | 16,946,200 |
| 23 Feb 2009 | HKD | 2.96 | 3.02 | 2.9 | 3 | 3 | +0.06 (+2.04%) | 9,797,093 |
| 20 Feb 2009 | HKD | 2.88 | 2.98 | 2.81 | 2.94 | 2.94 | -0.02 (-0.68%) | 24,087,946 |
| 19 Feb 2009 | HKD | 2.85 | 3 | 2.83 | 2.96 | 2.96 | +0.06 (+2.07%) | 12,377,803 |
| 18 Feb 2009 | HKD | 2.95 | 2.95 | 2.85 | 2.9 | 2.9 | -0.08 (-2.68%) | 29,001,362 |
| 17 Feb 2009 | HKD | 2.95 | 3.11 | 2.91 | 2.98 | 2.98 | -0.07 (-2.30%) | 28,484,126 |
| 16 Feb 2009 | HKD | 3 | 3.08 | 2.9 | 3.05 | 3.05 | +0.03 (+0.99%) | 8,263,249 |
| 13 Feb 2009 | HKD | 2.76 | 3.02 | 2.75 | 3.02 | 3.02 | +0.27 (+9.82%) | 18,812,411 |
| 12 Feb 2009 | HKD | 2.83 | 2.87 | 2.7 | 2.75 | 2.75 | -0.13 (-4.51%) | 21,108,064 |
| 11 Feb 2009 | HKD | 2.9 | 2.94 | 2.84 | 2.88 | 2.88 | -0.08 (-2.70%) | 18,985,251 |
| 10 Feb 2009 | HKD | 3 | 3.01 | 2.89 | 2.96 | 2.96 | -0.05 (-1.66%) | 20,792,104 |
| 9 Feb 2009 | HKD | 3.1 | 3.14 | 2.92 | 3.01 | 3.01 | +0.02 (+0.67%) | 15,294,943 |
| 6 Feb 2009 | HKD | 3 | 3.08 | 2.78 | 2.99 | 2.99 | +0.05 (+1.70%) | 28,623,432 |
| 5 Feb 2009 | HKD | 2.88 | 3.08 | 2.87 | 2.94 | 2.94 | +0.12 (+4.26%) | 29,819,117 |
| 4 Feb 2009 | HKD | 2.85 | 2.88 | 2.79 | 2.82 | 2.82 | +0.08 (+2.92%) | 16,890,848 |
| 3 Feb 2009 | HKD | 2.74 | 2.81 | 2.67 | 2.74 | 2.74 | +0.08 (+3.01%) | 15,977,918 |
| 2 Feb 2009 | HKD | 2.76 | 2.77 | 2.62 | 2.66 | 2.66 | -0.1 (-3.62%) | 17,844,275 |
| 30 Jan 2009 | HKD | 2.67 | 2.8 | 2.46 | 2.76 | 2.76 | +0.06 (+2.22%) | 33,463,587 |
| 29 Jan 2009 | HKD | 2.8 | 2.86 | 2.62 | 2.7 | 2.7 | -0.05 (-1.82%) | 21,951,670 |
| 28 Jan 2009 | HKD | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 0.0 (0.0%) | 0 |
| 27 Jan 2009 | HKD | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 0.0 (0.0%) | 0 |
| 26 Jan 2009 | HKD | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 0.0 (0.0%) | 0 |
| 23 Jan 2009 | HKD | 2.77 | 2.8 | 2.63 | 2.75 | 2.75 | -0.11 (-3.85%) | 55,873,452 |
| 22 Jan 2009 | HKD | 2.77 | 2.86 | 2.7 | 2.86 | 2.86 | +0.12 (+4.38%) | 36,288,089 |
| 21 Jan 2009 | HKD | 2.54 | 2.82 | 2.51 | 2.74 | 2.74 | +0.09 (+3.40%) | 45,014,200 |
| 20 Jan 2009 | HKD | 2.55 | 2.66 | 2.53 | 2.65 | 2.65 | +0.01 (+0.38%) | 15,476,000 |
| 19 Jan 2009 | HKD | 2.68 | 2.68 | 2.59 | 2.64 | 2.64 | +0.12 (+4.76%) | 17,527,188 |
| 16 Jan 2009 | HKD | 2.64 | 2.64 | 2.52 | 2.52 | 2.52 | -0.04 (-1.56%) | 26,038,146 |
