| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2009 | HKD | 15.66 | 16.44 | 15.6 | 16.32 | 16.32 | +0.62 (+3.95%) | 4,987,200 |
| 2 Jul 2009 | HKD | 15.6 | 16.02 | 15.46 | 15.7 | 15.7 | +0.26 (+1.68%) | 7,108,611 |
| 1 Jul 2009 | HKD | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 0.0 (0.0%) | 0 |
| 30 Jun 2009 | HKD | 16.16 | 16.3 | 15.38 | 15.44 | 15.44 | -0.38 (-2.40%) | 5,296,112 |
| 29 Jun 2009 | HKD | 16.36 | 16.38 | 15.8 | 15.82 | 15.82 | -0.4 (-2.47%) | 4,615,603 |
| 26 Jun 2009 | HKD | 16.2 | 16.5 | 16.12 | 16.22 | 16.22 | +0.1 (+0.62%) | 6,204,603 |
| 25 Jun 2009 | HKD | 15.36 | 16.28 | 15.32 | 16.12 | 16.12 | +0.86 (+5.64%) | 9,759,000 |
| 24 Jun 2009 | HKD | 15.5 | 15.52 | 15.2 | 15.26 | 15.26 | +0.04 (+0.26%) | 3,104,035 |
| 23 Jun 2009 | HKD | 15.46 | 15.76 | 15.12 | 15.22 | 15.22 | -0.84 (-5.23%) | 6,912,145 |
| 22 Jun 2009 | HKD | 15.8 | 16.18 | 15.4 | 16.06 | 16.06 | +0.82 (+5.38%) | 11,628,000 |
| 19 Jun 2009 | HKD | 14.44 | 15.56 | 14.44 | 15.24 | 15.24 | +0.64 (+4.38%) | 8,421,354 |
| 18 Jun 2009 | HKD | 14.26 | 14.8 | 14.1 | 14.6 | 14.6 | +0.36 (+2.53%) | 5,009,101 |
| 17 Jun 2009 | HKD | 15.04 | 15.1 | 14.2 | 14.24 | 14.24 | -0.76 (-5.07%) | 9,944,525 |
| 16 Jun 2009 | HKD | 15.1 | 15.3 | 14.8 | 15 | 15 | -0.44 (-2.85%) | 7,922,356 |
| 15 Jun 2009 | HKD | 16 | 16 | 15.3 | 15.44 | 15.44 | 0.0 (0.0%) | 5,354,900 |
| 12 Jun 2009 | HKD | 15.98 | 15.98 | 15.4 | 15.44 | 15.44 | -0.06 (-0.39%) | 7,155,080 |
| 11 Jun 2009 | HKD | 15.42 | 15.92 | 15.4 | 15.5 | 15.5 | -0.42 (-2.64%) | 5,719,972 |
| 10 Jun 2009 | HKD | 15.84 | 16.04 | 15.44 | 15.92 | 15.92 | +0.08 (+0.51%) | 5,488,100 |
| 9 Jun 2009 | HKD | 16 | 16.3 | 15.52 | 15.84 | 15.84 | 0.0 (0.0%) | 6,027,000 |
| 8 Jun 2009 | HKD | 16.4 | 16.4 | 15.82 | 15.84 | 15.84 | +0.3 (+1.93%) | 5,580,500 |
| 5 Jun 2009 | HKD | 15.7 | 15.76 | 15.42 | 15.54 | 15.54 | +0.16 (+1.04%) | 6,828,943 |
| 4 Jun 2009 | HKD | 16.02 | 16.02 | 15.24 | 15.38 | 15.38 | -0.34 (-2.16%) | 10,276,000 |
| 3 Jun 2009 | HKD | 15.88 | 16.28 | 15.62 | 15.72 | 15.72 | 0.0 (0.0%) | 6,858,004 |
| 2 Jun 2009 | HKD | 17 | 17 | 15.52 | 15.72 | 15.72 | -0.9 (-5.42%) | 8,667,578 |
| 1 Jun 2009 | HKD | 16.4 | 16.82 | 16.28 | 16.62 | 16.62 | +0.32 (+1.96%) | 11,715,110 |
| 29 May 2009 | HKD | 15.52 | 16.5 | 14.9 | 16.3 | 16.3 | +0.9 (+5.84%) | 13,288,440 |
| 28 May 2009 | HKD | 15.4 | 15.4 | 15.4 | 15.4 | 15.4 | 0.0 (0.0%) | 0 |
| 27 May 2009 | HKD | 15.8 | 15.82 | 15.3 | 15.4 | 15.4 | +0.08 (+0.52%) | 4,933,515 |
| 26 May 2009 | HKD | 15.5 | 15.94 | 15.14 | 15.32 | 15.32 | 0.0 (0.0%) | 9,318,000 |
| 25 May 2009 | HKD | 14.32 | 15.34 | 14.26 | 15.32 | 15.32 | +0.96 (+6.69%) | 12,576,000 |
