| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2009 | HKD | 18.66 | 18.66 | 17.6 | 17.76 | 17.76 | -0.36 (-1.99%) | 3,376,400 |
| 13 Aug 2009 | HKD | 18.06 | 18.3 | 18 | 18.12 | 18.12 | +0.32 (+1.80%) | 3,397,000 |
| 12 Aug 2009 | HKD | 18.26 | 18.38 | 17.78 | 17.8 | 17.8 | -0.46 (-2.52%) | 2,152,256 |
| 11 Aug 2009 | HKD | 18.22 | 18.34 | 18 | 18.26 | 18.26 | +0.06 (+0.33%) | 2,721,395 |
| 10 Aug 2009 | HKD | 18.34 | 18.4 | 17.94 | 18.2 | 18.2 | +0.22 (+1.22%) | 4,590,154 |
| 7 Aug 2009 | HKD | 18.5 | 18.78 | 17.9 | 17.98 | 17.98 | -0.82 (-4.36%) | 4,835,000 |
| 6 Aug 2009 | HKD | 19.4 | 19.52 | 18.64 | 18.8 | 18.8 | -0.5 (-2.59%) | 5,772,000 |
| 5 Aug 2009 | HKD | 19.12 | 19.54 | 19.1 | 19.3 | 19.3 | +0.22 (+1.15%) | 4,838,000 |
| 4 Aug 2009 | HKD | 19.96 | 19.96 | 18.98 | 19.08 | 19.08 | -0.5 (-2.55%) | 6,286,300 |
| 3 Aug 2009 | HKD | 19.42 | 19.72 | 19.4 | 19.58 | 19.58 | +0.16 (+0.82%) | 6,332,900 |
| 31 Jul 2009 | HKD | 18.8 | 19.5 | 18.8 | 19.42 | 19.42 | +1 (+5.43%) | 9,470,375 |
| 30 Jul 2009 | HKD | 18.3 | 18.68 | 18.14 | 18.42 | 18.42 | -0.18 (-0.97%) | 5,467,295 |
| 29 Jul 2009 | HKD | 19.1 | 19.6 | 18.2 | 18.6 | 18.6 | -0.88 (-4.52%) | 6,080,546 |
| 28 Jul 2009 | HKD | 19.5 | 19.6 | 19.18 | 19.48 | 19.48 | -0.12 (-0.61%) | 7,463,029 |
| 27 Jul 2009 | HKD | 20.2 | 20.2 | 19.4 | 19.6 | 19.6 | -0.4 (-2%) | 6,369,482 |
| 24 Jul 2009 | HKD | 20.8 | 20.8 | 19.36 | 20 | 20 | -0.05 (-0.25%) | 6,312,357 |
| 23 Jul 2009 | HKD | 20.7 | 21 | 19.98 | 20.05 | 20.05 | -0.15 (-0.74%) | 7,672,700 |
| 22 Jul 2009 | HKD | 19.64 | 20.95 | 19.64 | 20.2 | 20.2 | +0.56 (+2.85%) | 17,823,301 |
| 21 Jul 2009 | HKD | 19.2 | 20.15 | 19.16 | 19.64 | 19.64 | +0.24 (+1.24%) | 13,841,270 |
| 20 Jul 2009 | HKD | 18.4 | 19.84 | 18.2 | 19.4 | 19.4 | +1.48 (+8.26%) | 11,176,930 |
| 17 Jul 2009 | HKD | 17.68 | 17.96 | 17.44 | 17.92 | 17.92 | +0.16 (+0.90%) | 3,972,607 |
| 16 Jul 2009 | HKD | 17.6 | 18.18 | 17.36 | 17.76 | 17.76 | +0.64 (+3.74%) | 13,956,600 |
| 15 Jul 2009 | HKD | 16.16 | 17.76 | 16.14 | 17.12 | 17.12 | +0.96 (+5.94%) | 19,407,000 |
| 14 Jul 2009 | HKD | 16.4 | 16.5 | 16.04 | 16.16 | 16.16 | +0.08 (+0.50%) | 10,152,240 |
| 13 Jul 2009 | HKD | 16.38 | 16.4 | 15.9 | 16.08 | 16.08 | -0.28 (-1.71%) | 7,888,593 |
| 10 Jul 2009 | HKD | 16 | 16.48 | 15.7 | 16.36 | 16.36 | +0.42 (+2.63%) | 9,930,477 |
| 9 Jul 2009 | HKD | 15.8 | 16 | 15.54 | 15.94 | 15.94 | -0.06 (-0.38%) | 7,716,363 |
| 8 Jul 2009 | HKD | 16.46 | 16.46 | 15.76 | 16 | 16 | -0.58 (-3.50%) | 4,632,299 |
| 7 Jul 2009 | HKD | 16.1 | 16.64 | 15.88 | 16.58 | 16.58 | +0.1 (+0.61%) | 4,277,669 |
| 6 Jul 2009 | HKD | 16.6 | 16.94 | 16.08 | 16.48 | 16.48 | +0.16 (+0.98%) | 5,232,000 |
