| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2009 | HKD | 3.4 | 3.45 | 3.38 | 3.4 | 3.2051 | -0.02 (-0.58%) | 4,104,000 |
| 11 Mar 2009 | HKD | 3.5 | 3.52 | 3.4 | 3.42 | 3.224 | 0.0 (0.0%) | 7,521,484 |
| 10 Mar 2009 | HKD | 3.44 | 3.58 | 3.35 | 3.42 | 3.224 | +0.06 (+1.79%) | 6,511,000 |
| 9 Mar 2009 | HKD | 3.55 | 3.55 | 3.36 | 3.36 | 3.1674 | -0.1 (-2.89%) | 4,670,473 |
| 6 Mar 2009 | HKD | 3.45 | 3.57 | 3.36 | 3.46 | 3.2617 | -0.05 (-1.42%) | 3,690,000 |
| 5 Mar 2009 | HKD | 3.6 | 3.64 | 3.42 | 3.51 | 3.3088 | -0.06 (-1.68%) | 5,536,000 |
| 4 Mar 2009 | HKD | 3.47 | 3.61 | 3.37 | 3.57 | 3.3654 | +0.2 (+5.93%) | 4,413,000 |
| 3 Mar 2009 | HKD | 3.22 | 3.42 | 3.14 | 3.37 | 3.1769 | -0.01 (-0.30%) | 13,872,100 |
| 2 Mar 2009 | HKD | 3.48 | 3.5 | 3.31 | 3.38 | 3.1863 | -0.15 (-4.25%) | 7,586,224 |
| 27 Feb 2009 | HKD | 3.73 | 3.73 | 3.53 | 3.53 | 3.3277 | -0.2 (-5.36%) | 7,648,605 |
| 26 Feb 2009 | HKD | 3.99 | 4 | 3.64 | 3.73 | 3.5162 | -0.29 (-7.21%) | 13,336,940 |
| 25 Feb 2009 | HKD | 3.88 | 4.09 | 3.88 | 4.02 | 3.7896 | +0.12 (+3.08%) | 12,768,629 |
| 24 Feb 2009 | HKD | 3.87 | 3.93 | 3.82 | 3.9 | 3.6765 | -0.04 (-1.02%) | 6,441,600 |
| 23 Feb 2009 | HKD | 3.93 | 3.96 | 3.82 | 3.94 | 3.7142 | +0.08 (+2.07%) | 4,379,571 |
| 20 Feb 2009 | HKD | 3.9 | 3.97 | 3.83 | 3.86 | 3.6388 | -0.07 (-1.78%) | 6,881,000 |
| 19 Feb 2009 | HKD | 3.8 | 3.96 | 3.75 | 3.93 | 3.7048 | +0.19 (+5.08%) | 12,451,391 |
| 18 Feb 2009 | HKD | 3.7 | 3.8 | 3.57 | 3.74 | 3.5257 | +0.17 (+4.76%) | 15,967,858 |
| 17 Feb 2009 | HKD | 3.64 | 3.66 | 3.53 | 3.57 | 3.3654 | -0.1 (-2.72%) | 2,514,718 |
| 16 Feb 2009 | HKD | 3.7 | 3.72 | 3.59 | 3.67 | 3.4597 | 0.0 (0.0%) | 2,771,000 |
| 13 Feb 2009 | HKD | 3.53 | 3.69 | 3.52 | 3.67 | 3.4597 | +0.15 (+4.26%) | 5,440,403 |
| 12 Feb 2009 | HKD | 3.52 | 3.65 | 3.42 | 3.52 | 3.3183 | -0.08 (-2.22%) | 7,136,000 |
| 11 Feb 2009 | HKD | 3.73 | 3.73 | 3.58 | 3.6 | 3.3937 | -0.15 (-4%) | 4,835,228 |
| 10 Feb 2009 | HKD | 3.85 | 3.85 | 3.73 | 3.75 | 3.5351 | -0.08 (-2.09%) | 5,599,983 |
| 9 Feb 2009 | HKD | 3.88 | 3.88 | 3.76 | 3.83 | 3.6105 | +0.02 (+0.52%) | 6,954,000 |
| 6 Feb 2009 | HKD | 3.76 | 3.81 | 3.7 | 3.81 | 3.5917 | +0.07 (+1.87%) | 6,994,000 |
| 5 Feb 2009 | HKD | 3.8 | 3.8 | 3.66 | 3.74 | 3.5257 | +0.03 (+0.81%) | 3,952,000 |
| 4 Feb 2009 | HKD | 3.6 | 3.74 | 3.56 | 3.71 | 3.4974 | +0.15 (+4.21%) | 5,776,000 |
| 3 Feb 2009 | HKD | 3.5 | 3.56 | 3.44 | 3.56 | 3.356 | +0.12 (+3.49%) | 4,993,000 |
| 2 Feb 2009 | HKD | 3.58 | 3.58 | 3.42 | 3.44 | 3.2429 | -0.06 (-1.71%) | 3,793,000 |
| 30 Jan 2009 | HKD | 3.52 | 3.52 | 3.39 | 3.5 | 3.2994 | +0.01 (+0.29%) | 6,349,000 |
