| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2009 | HKD | 10.12 | 10.34 | 9.71 | 9.96 | 6.64 | -0.04 (-0.40%) | 1,371,001 |
| 26 Feb 2009 | HKD | 10.5 | 10.5 | 9.98 | 10 | 6.6667 | -0.3 (-2.91%) | 265,500 |
| 25 Feb 2009 | HKD | 10 | 10.44 | 9.98 | 10.3 | 6.8667 | +0.34 (+3.41%) | 1,541,355 |
| 24 Feb 2009 | HKD | 9.7 | 9.96 | 9.5 | 9.96 | 6.64 | +0.28 (+2.89%) | 630,809 |
| 23 Feb 2009 | HKD | 9.51 | 9.68 | 9.5 | 9.68 | 6.4533 | +0.09 (+0.94%) | 508,500 |
| 20 Feb 2009 | HKD | 9.5 | 9.68 | 9.47 | 9.59 | 6.3933 | +0.04 (+0.42%) | 566,500 |
| 19 Feb 2009 | HKD | 9.58 | 9.68 | 9.5 | 9.55 | 6.3667 | -0.2 (-2.05%) | 523,501 |
| 18 Feb 2009 | HKD | 9.5 | 9.85 | 9.31 | 9.75 | 6.5 | -0.25 (-2.50%) | 876,001 |
| 17 Feb 2009 | HKD | 10.12 | 10.14 | 9.9 | 10 | 6.6667 | -0.18 (-1.77%) | 492,738 |
| 16 Feb 2009 | HKD | 10.2 | 10.2 | 9.85 | 10.18 | 6.7867 | +0.06 (+0.59%) | 323,574 |
| 13 Feb 2009 | HKD | 9.89 | 10.2 | 9.71 | 10.12 | 6.7467 | +0.42 (+4.33%) | 435,000 |
| 12 Feb 2009 | HKD | 10 | 10.14 | 9.7 | 9.7 | 6.4667 | -0.1 (-1.02%) | 582,001 |
| 11 Feb 2009 | HKD | 9.6 | 9.9 | 9.52 | 9.8 | 6.5333 | -0.18 (-1.80%) | 471,000 |
| 10 Feb 2009 | HKD | 9.9 | 10.06 | 9.9 | 9.98 | 6.6533 | +0.06 (+0.60%) | 112,500 |
| 9 Feb 2009 | HKD | 10.22 | 10.22 | 9.86 | 9.92 | 6.6133 | -0.3 (-2.94%) | 180,234 |
| 6 Feb 2009 | HKD | 10.08 | 10.22 | 10.08 | 10.22 | 6.8133 | +0.22 (+2.20%) | 750,001 |
| 5 Feb 2009 | HKD | 9.97 | 10.02 | 9.81 | 10 | 6.6667 | +0.11 (+1.11%) | 624,662 |
| 4 Feb 2009 | HKD | 9.98 | 9.99 | 9.8 | 9.89 | 6.5933 | +0.23 (+2.38%) | 714,296 |
| 3 Feb 2009 | HKD | 9.51 | 9.82 | 9.41 | 9.66 | 6.44 | +0.35 (+3.76%) | 1,636,502 |
| 2 Feb 2009 | HKD | 9.62 | 9.66 | 9.3 | 9.31 | 6.2067 | -0.27 (-2.82%) | 1,336,195 |
| 30 Jan 2009 | HKD | 9.34 | 9.74 | 9.34 | 9.58 | 6.3867 | +0.08 (+0.84%) | 1,542,613 |
| 29 Jan 2009 | HKD | 11 | 11 | 9.38 | 9.5 | 6.3333 | +0.3 (+3.26%) | 1,800,555 |
| 28 Jan 2009 | HKD | 9.2 | 9.2 | 9.2 | 9.2 | 6.1333 | 0.0 (0.0%) | 0 |
| 27 Jan 2009 | HKD | 9.2 | 9.2 | 9.2 | 9.2 | 6.1333 | 0.0 (0.0%) | 0 |
| 26 Jan 2009 | HKD | 9.2 | 9.2 | 9.2 | 9.2 | 6.1333 | 0.0 (0.0%) | 0 |
| 23 Jan 2009 | HKD | 8.92 | 9.23 | 8.87 | 9.2 | 6.1333 | +0.25 (+2.79%) | 449,504 |
| 22 Jan 2009 | HKD | 9.24 | 9.28 | 8.95 | 8.95 | 5.9667 | -0.07 (-0.78%) | 826,070 |
| 21 Jan 2009 | HKD | 9.9 | 9.9 | 9.02 | 9.02 | 6.0133 | -0.98 (-9.80%) | 1,486,467 |
| 20 Jan 2009 | HKD | 9.9 | 10 | 9.7 | 10 | 6.6667 | -0.02 (-0.20%) | 503,700 |
| 19 Jan 2009 | HKD | 9.8 | 10.28 | 9.8 | 10.02 | 6.68 | +0.42 (+4.38%) | 2,094,172 |
