| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2009 | HKD | 14.66 | 14.66 | 13.72 | 14.36 | 14.36 | +0.02 (+0.14%) | 5,432,600 |
| 21 May 2009 | HKD | 14.5 | 14.76 | 14.26 | 14.34 | 14.34 | -0.04 (-0.28%) | 5,139,128 |
| 20 May 2009 | HKD | 14.1 | 14.64 | 14.1 | 14.38 | 14.38 | +0.22 (+1.55%) | 17,960,801 |
| 19 May 2009 | HKD | 14.58 | 14.58 | 13.84 | 14.16 | 14.16 | +0.18 (+1.29%) | 6,838,500 |
| 18 May 2009 | HKD | 13.42 | 13.98 | 13.4 | 13.98 | 13.98 | +0.7 (+5.27%) | 6,066,000 |
| 15 May 2009 | HKD | 13.38 | 13.46 | 13.1 | 13.28 | 13.28 | +0.18 (+1.37%) | 12,546,950 |
| 14 May 2009 | HKD | 13.7 | 13.7 | 13.04 | 13.1 | 13.1 | -0.74 (-5.35%) | 10,156,490 |
| 13 May 2009 | HKD | 13.8 | 13.92 | 13.3 | 13.84 | 13.84 | +0.14 (+1.02%) | 16,307,000 |
| 12 May 2009 | HKD | 14.4 | 14.4 | 13.18 | 13.7 | 13.7 | -1.22 (-8.18%) | 32,336,260 |
| 11 May 2009 | HKD | 14.6 | 16.04 | 14.5 | 14.92 | 14.92 | +0.56 (+3.90%) | 20,680,000 |
| 8 May 2009 | HKD | 14.3 | 14.48 | 14.08 | 14.36 | 14.36 | -0.04 (-0.28%) | 4,382,600 |
| 7 May 2009 | HKD | 14.8 | 14.8 | 14.04 | 14.4 | 14.4 | -0.02 (-0.14%) | 11,644,800 |
| 6 May 2009 | HKD | 14.18 | 14.76 | 13.92 | 14.42 | 14.42 | +0.42 (+3%) | 21,973,340 |
| 5 May 2009 | HKD | 14.2 | 14.3 | 13.52 | 14 | 14 | -0.5 (-3.45%) | 98,094,953 |
| 4 May 2009 | HKD | 14.58 | 15.2 | 14.3 | 14.5 | 14.5 | +0.5 (+3.57%) | 15,352,910 |
| 1 May 2009 | HKD | 14 | 14 | 14 | 14 | 14 | 0.0 (0.0%) | 0 |
| 30 Apr 2009 | HKD | 13.5 | 14.06 | 13.2 | 14 | 14 | +1 (+7.69%) | 8,086,613 |
| 29 Apr 2009 | HKD | 13.3 | 13.3 | 12.8 | 13 | 13 | +0.32 (+2.52%) | 4,257,825 |
| 28 Apr 2009 | HKD | 13.5 | 13.5 | 12.56 | 12.68 | 12.68 | -0.54 (-4.08%) | 9,142,000 |
| 27 Apr 2009 | HKD | 13.38 | 13.4 | 13 | 13.22 | 13.22 | -0.08 (-0.60%) | 6,607,822 |
| 24 Apr 2009 | HKD | 13.2 | 13.68 | 13.12 | 13.3 | 13.3 | +0.18 (+1.37%) | 16,564,301 |
| 23 Apr 2009 | HKD | 12.46 | 13.34 | 12.12 | 13.12 | 13.12 | +0.94 (+7.72%) | 15,840,000 |
| 22 Apr 2009 | HKD | 12.4 | 12.5 | 12.1 | 12.18 | 12.18 | -0.04 (-0.33%) | 9,925,000 |
| 21 Apr 2009 | HKD | 11.5 | 12.3 | 11.5 | 12.22 | 12.22 | +0.52 (+4.44%) | 9,565,000 |
| 20 Apr 2009 | HKD | 12.36 | 12.4 | 11.4 | 11.7 | 11.7 | +0.04 (+0.34%) | 8,116,726 |
| 17 Apr 2009 | HKD | 12.36 | 12.36 | 11.5 | 11.66 | 11.66 | -0.6 (-4.89%) | 8,119,063 |
| 16 Apr 2009 | HKD | 12.38 | 12.5 | 11.9 | 12.26 | 12.26 | -0.28 (-2.23%) | 5,208,100 |
| 15 Apr 2009 | HKD | 11.9 | 12.56 | 11.82 | 12.54 | 12.54 | +0.58 (+4.85%) | 8,547,300 |
| 14 Apr 2009 | HKD | 12 | 12.02 | 11.7 | 11.96 | 11.96 | +0.16 (+1.36%) | 11,210,320 |
| 13 Apr 2009 | HKD | 11.8 | 11.8 | 11.8 | 11.8 | 11.8 | 0.0 (0.0%) | 0 |
