| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2009 | HKD | 15.26 | 15.88 | 15.06 | 15.84 | 15.84 | +0.58 (+3.80%) | 6,729,000 |
| 2 Oct 2009 | HKD | 15.5 | 15.6 | 15.14 | 15.26 | 15.26 | -0.64 (-4.03%) | 9,308,253 |
| 1 Oct 2009 | HKD | 15.9 | 15.9 | 15.9 | 15.9 | 15.9 | 0.0 (0.0%) | 0 |
| 30 Sep 2009 | HKD | 16.6 | 16.6 | 15.6 | 15.9 | 15.9 | -0.36 (-2.21%) | 8,364,000 |
| 29 Sep 2009 | HKD | 16.54 | 16.72 | 16.1 | 16.26 | 16.26 | +0.2 (+1.25%) | 10,562,150 |
| 28 Sep 2009 | HKD | 15.62 | 16.1 | 15.62 | 16.06 | 16.06 | +0.44 (+2.82%) | 8,191,434 |
| 25 Sep 2009 | HKD | 15.5 | 15.64 | 15.1 | 15.62 | 15.62 | +0.02 (+0.13%) | 15,826,820 |
| 24 Sep 2009 | HKD | 15.9 | 16 | 15.54 | 15.6 | 15.6 | -0.72 (-4.41%) | 12,719,370 |
| 23 Sep 2009 | HKD | 16.8 | 16.82 | 16.14 | 16.32 | 16.32 | -0.38 (-2.28%) | 9,225,180 |
| 22 Sep 2009 | HKD | 16.8 | 16.98 | 16.5 | 16.7 | 16.7 | -0.16 (-0.95%) | 8,161,300 |
| 21 Sep 2009 | HKD | 17.6 | 17.6 | 16.72 | 16.86 | 16.86 | -1.08 (-6.02%) | 8,938,616 |
| 18 Sep 2009 | HKD | 18.32 | 18.34 | 17.6 | 17.94 | 17.94 | -0.34 (-1.86%) | 2,966,740 |
| 17 Sep 2009 | HKD | 18.5 | 18.5 | 18.2 | 18.28 | 18.28 | +0.2 (+1.11%) | 4,746,000 |
| 16 Sep 2009 | HKD | 17.9 | 18.1 | 17.48 | 18.08 | 18.08 | +0.4 (+2.26%) | 3,450,900 |
| 15 Sep 2009 | HKD | 17.42 | 17.98 | 17.38 | 17.68 | 17.68 | +0.18 (+1.03%) | 3,219,500 |
| 14 Sep 2009 | HKD | 17.22 | 17.86 | 17.1 | 17.5 | 17.5 | +0.3 (+1.74%) | 4,869,900 |
| 11 Sep 2009 | HKD | 17.26 | 17.48 | 17.12 | 17.2 | 17.2 | -0.26 (-1.49%) | 4,551,369 |
| 10 Sep 2009 | HKD | 17.82 | 18.08 | 17.3 | 17.46 | 17.46 | -0.5 (-2.78%) | 5,736,487 |
| 9 Sep 2009 | HKD | 18.3 | 18.4 | 17.78 | 17.96 | 17.96 | -0.3 (-1.64%) | 7,392,481 |
| 8 Sep 2009 | HKD | 18.4 | 18.78 | 18 | 18.26 | 18.26 | -0.22 (-1.19%) | 3,986,700 |
| 7 Sep 2009 | HKD | 18.04 | 18.62 | 17.8 | 18.48 | 18.48 | +0.9 (+5.12%) | 6,486,731 |
| 4 Sep 2009 | HKD | 17.12 | 17.78 | 17.12 | 17.58 | 17.58 | +0.52 (+3.05%) | 5,259,018 |
| 3 Sep 2009 | HKD | 16.3 | 17.24 | 16.3 | 17.06 | 17.06 | +0.86 (+5.31%) | 6,432,925 |
| 2 Sep 2009 | HKD | 16.02 | 16.28 | 16 | 16.2 | 16.2 | -0.08 (-0.49%) | 4,284,425 |
| 1 Sep 2009 | HKD | 16.96 | 16.96 | 16.06 | 16.28 | 16.28 | -0.44 (-2.63%) | 7,633,747 |
| 31 Aug 2009 | HKD | 17.52 | 18 | 16.38 | 16.72 | 16.72 | -1.22 (-6.80%) | 8,244,642 |
| 28 Aug 2009 | HKD | 17.7 | 18.14 | 17.6 | 17.94 | 17.94 | +0.34 (+1.93%) | 6,576,710 |
| 27 Aug 2009 | HKD | 17.94 | 17.98 | 17.46 | 17.6 | 17.6 | -0.9 (-4.86%) | 6,888,000 |
| 26 Aug 2009 | HKD | 18.74 | 19 | 18.16 | 18.5 | 18.5 | -0.58 (-3.04%) | 5,410,025 |
| 25 Aug 2009 | HKD | 18.5 | 19.3 | 18.44 | 19.08 | 19.08 | 0.0 (0.0%) | 2,275,179 |
