| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2009 | HKD | 5.68 | 5.68 | 5.51 | 5.54 | 5.2225 | -0.21 (-3.65%) | 10,074,086 |
| 3 Jun 2009 | HKD | 5.6 | 5.83 | 5.48 | 5.75 | 5.4205 | +0.33 (+6.09%) | 25,280,415 |
| 2 Jun 2009 | HKD | 5.36 | 5.6 | 5.29 | 5.42 | 5.1094 | +0.12 (+2.26%) | 17,581,566 |
| 1 Jun 2009 | HKD | 5.13 | 5.32 | 5.13 | 5.3 | 4.9963 | +0.23 (+4.54%) | 12,936,298 |
| 29 May 2009 | HKD | 5.36 | 5.36 | 5.06 | 5.07 | 4.7794 | -0.1 (-1.93%) | 13,938,349 |
| 28 May 2009 | HKD | 5.17 | 5.17 | 5.17 | 5.17 | 4.8737 | 0.0 (0.0%) | 0 |
| 27 May 2009 | HKD | 5.39 | 5.42 | 5.16 | 5.17 | 4.8737 | -0.14 (-2.64%) | 10,673,465 |
| 26 May 2009 | HKD | 5.5 | 5.5 | 5.29 | 5.31 | 5.0057 | -0.08 (-1.48%) | 4,766,000 |
| 25 May 2009 | HKD | 5.22 | 5.45 | 5.22 | 5.39 | 5.0811 | +0.18 (+3.45%) | 6,830,826 |
| 22 May 2009 | HKD | 5.38 | 5.46 | 5.15 | 5.21 | 4.9114 | -0.25 (-4.58%) | 11,449,000 |
| 21 May 2009 | HKD | 5.2 | 5.5 | 5.2 | 5.46 | 5.1471 | +0.14 (+2.63%) | 11,788,355 |
| 20 May 2009 | HKD | 5.3 | 5.5 | 5.23 | 5.32 | 5.0151 | +0.09 (+1.72%) | 23,368,158 |
| 19 May 2009 | HKD | 5.02 | 5.3 | 5.01 | 5.23 | 4.9303 | +0.23 (+4.60%) | 19,232,470 |
| 18 May 2009 | HKD | 4.68 | 5.04 | 4.58 | 5 | 4.7135 | +0.21 (+4.38%) | 15,213,962 |
| 15 May 2009 | HKD | 4.4 | 4.94 | 4.4 | 4.79 | 4.5155 | +0.43 (+9.86%) | 16,597,549 |
| 14 May 2009 | HKD | 4.45 | 4.45 | 4.3 | 4.36 | 4.1101 | -0.18 (-3.96%) | 5,786,196 |
| 13 May 2009 | HKD | 4.57 | 4.61 | 4.4 | 4.54 | 4.2798 | -0.05 (-1.09%) | 10,621,000 |
| 12 May 2009 | HKD | 4.48 | 4.59 | 4.37 | 4.59 | 4.327 | +0.09 (+2%) | 9,489,000 |
| 11 May 2009 | HKD | 4.68 | 4.68 | 4.43 | 4.5 | 4.2421 | -0.12 (-2.60%) | 13,928,584 |
| 8 May 2009 | HKD | 4.33 | 4.63 | 4.26 | 4.62 | 4.3552 | +0.29 (+6.70%) | 22,145,200 |
| 7 May 2009 | HKD | 4.4 | 4.42 | 4.27 | 4.33 | 4.0819 | +0.03 (+0.70%) | 23,043,873 |
| 6 May 2009 | HKD | 4.1 | 4.33 | 4.1 | 4.3 | 4.0536 | +0.2 (+4.88%) | 19,805,400 |
| 5 May 2009 | HKD | 4.18 | 4.21 | 4.06 | 4.1 | 3.865 | -0.03 (-0.73%) | 12,227,000 |
| 4 May 2009 | HKD | 4.08 | 4.17 | 4.03 | 4.13 | 3.8933 | +0.12 (+2.99%) | 20,614,982 |
| 1 May 2009 | HKD | 4.01 | 4.01 | 4.01 | 4.01 | 3.7802 | 0.0 (0.0%) | 0 |
| 30 Apr 2009 | HKD | 4.03 | 4.06 | 3.98 | 4.01 | 3.7802 | +0.04 (+1.01%) | 10,502,253 |
| 29 Apr 2009 | HKD | 3.86 | 4.04 | 3.86 | 3.97 | 3.7425 | +0.07 (+1.79%) | 12,491,928 |
| 28 Apr 2009 | HKD | 4.03 | 4.05 | 3.81 | 3.9 | 3.6765 | -0.15 (-3.70%) | 15,810,270 |
| 27 Apr 2009 | HKD | 4.12 | 4.12 | 3.95 | 4.05 | 3.8179 | -0.05 (-1.22%) | 18,229,500 |
| 24 Apr 2009 | HKD | 4.12 | 4.22 | 4.09 | 4.1 | 3.865 | -0.02 (-0.49%) | 11,759,000 |
