| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2009 | HKD | 15 | 15.5 | 14.8 | 15.48 | 10.32 | +0.2 (+1.31%) | 720,602 |
| 21 May 2009 | HKD | 15.3 | 15.3 | 14.58 | 15.28 | 10.1867 | -0.02 (-0.13%) | 580,501 |
| 20 May 2009 | HKD | 14.04 | 15.32 | 14.04 | 15.3 | 10.2 | +0.86 (+5.96%) | 629,081 |
| 19 May 2009 | HKD | 14.7 | 14.8 | 14.4 | 14.44 | 9.6267 | +0.14 (+0.98%) | 204,147 |
| 18 May 2009 | HKD | 13.78 | 14.66 | 13.78 | 14.3 | 9.5333 | +0.44 (+3.17%) | 489,690 |
| 15 May 2009 | HKD | 13.44 | 14 | 13.44 | 13.86 | 9.24 | +0.42 (+3.13%) | 1,567,179 |
| 14 May 2009 | HKD | 13.52 | 13.6 | 13.22 | 13.44 | 8.96 | -0.36 (-2.61%) | 767,582 |
| 13 May 2009 | HKD | 13.6 | 13.98 | 13.58 | 13.8 | 9.2 | +0.24 (+1.77%) | 1,249,501 |
| 12 May 2009 | HKD | 14 | 14.1 | 13.52 | 13.56 | 9.04 | -0.82 (-5.70%) | 989,839 |
| 11 May 2009 | HKD | 15.24 | 15.5 | 14.26 | 14.38 | 9.5867 | -1.12 (-7.23%) | 996,001 |
| 8 May 2009 | HKD | 15.42 | 15.5 | 14.9 | 15.5 | 10.3333 | +0.08 (+0.52%) | 575,678 |
| 7 May 2009 | HKD | 15.4 | 15.48 | 14.64 | 15.42 | 10.28 | +0.14 (+0.92%) | 966,764 |
| 6 May 2009 | HKD | 15.04 | 15.34 | 14.84 | 15.28 | 10.1867 | +0.2 (+1.33%) | 516,126 |
| 5 May 2009 | HKD | 15.24 | 15.24 | 14.42 | 15.08 | 10.0533 | +0.06 (+0.40%) | 499,500 |
| 4 May 2009 | HKD | 14.82 | 15.4 | 14 | 15.02 | 10.0133 | -0.56 (-3.59%) | 1,331,665 |
| 1 May 2009 | HKD | 15.58 | 15.58 | 15.58 | 15.58 | 10.3867 | 0.0 (0.0%) | 0 |
| 30 Apr 2009 | HKD | 13.8 | 15.66 | 13.2 | 15.58 | 10.3867 | +1.98 (+14.56%) | 997,445 |
| 29 Apr 2009 | HKD | 13.3 | 13.66 | 13.2 | 13.6 | 9.0667 | +0.32 (+2.41%) | 1,717,982 |
| 28 Apr 2009 | HKD | 12.82 | 13.3 | 12.64 | 13.28 | 8.8533 | +0.08 (+0.61%) | 453,000 |
| 27 Apr 2009 | HKD | 13.32 | 13.32 | 12.86 | 13.2 | 8.8 | -0.12 (-0.90%) | 163,793 |
| 24 Apr 2009 | HKD | 13.4 | 13.5 | 13 | 13.32 | 8.88 | -0.16 (-1.19%) | 462,329 |
| 23 Apr 2009 | HKD | 13 | 13.5 | 13 | 13.48 | 8.9867 | +0.7 (+5.48%) | 557,821 |
| 22 Apr 2009 | HKD | 12.6 | 13.26 | 12.4 | 12.78 | 8.52 | +0.22 (+1.75%) | 323,541 |
| 21 Apr 2009 | HKD | 12.2 | 12.84 | 12.2 | 12.56 | 8.3733 | -0.22 (-1.72%) | 334,500 |
| 20 Apr 2009 | HKD | 13.5 | 13.5 | 12.5 | 12.78 | 8.52 | -0.62 (-4.63%) | 546,001 |
| 17 Apr 2009 | HKD | 12.5 | 13.8 | 12.5 | 13.4 | 8.9333 | +0.9 (+7.20%) | 758,156 |
| 16 Apr 2009 | HKD | 12.7 | 12.7 | 12.2 | 12.5 | 8.3333 | -0.24 (-1.88%) | 393,221 |
| 15 Apr 2009 | HKD | 12.58 | 12.96 | 12.3 | 12.74 | 8.4933 | +0.16 (+1.27%) | 467,903 |
| 14 Apr 2009 | HKD | 13.34 | 13.6 | 12.58 | 12.58 | 8.3867 | +0.16 (+1.29%) | 601,501 |
| 13 Apr 2009 | HKD | 12.42 | 12.42 | 12.42 | 12.42 | 8.28 | 0.0 (0.0%) | 0 |
