| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2009 | HKD | 11.5011 | 11.8172 | 11.343 | 11.4615 | 11.4615 | +0.198 (+1.75%) | 44,560,969 |
| 11 Mar 2009 | HKD | 11.8568 | 11.9753 | 11.2639 | 11.2639 | 11.2639 | +0.296 (+2.70%) | 85,661,273 |
| 10 Mar 2009 | HKD | 10.8489 | 11.2639 | 10.8094 | 10.9675 | 10.9675 | +0.119 (+1.09%) | 37,834,680 |
| 9 Mar 2009 | HKD | 11.1651 | 11.3034 | 10.8489 | 10.8489 | 10.8489 | +0.059 (+0.55%) | 25,804,850 |
| 6 Mar 2009 | HKD | 10.7106 | 11.3627 | 10.6711 | 10.7897 | 10.7897 | +0.059 (+0.55%) | 53,138,980 |
| 5 Mar 2009 | HKD | 11.0663 | 11.1058 | 10.6513 | 10.7304 | 10.7304 | +0.02 (+0.18%) | 45,094,660 |
| 4 Mar 2009 | HKD | 10.1375 | 10.9675 | 10.1375 | 10.7106 | 10.7106 | +0.474 (+4.63%) | 44,386,500 |
| 3 Mar 2009 | HKD | 9.436 | 10.3747 | 9.436 | 10.2363 | 10.2363 | +0.504 (+5.18%) | 33,726,941 |
| 2 Mar 2009 | HKD | 10.0387 | 10.098 | 9.6633 | 9.7324 | 9.7324 | -0.484 (-4.74%) | 38,273,328 |
| 27 Feb 2009 | HKD | 10.2956 | 10.5525 | 10.2166 | 10.2166 | 10.2166 | -0.356 (-3.36%) | 31,455,471 |
| 26 Feb 2009 | HKD | 10.7304 | 10.7699 | 10.3154 | 10.5723 | 10.5723 | -0.158 (-1.47%) | 29,597,850 |
| 25 Feb 2009 | HKD | 10.8687 | 11.0465 | 10.6316 | 10.7304 | 10.7304 | -0.059 (-0.55%) | 31,017,109 |
| 24 Feb 2009 | HKD | 10.7304 | 11.0465 | 10.5723 | 10.7897 | 10.7897 | -0.118 (-1.09%) | 33,900,539 |
| 23 Feb 2009 | HKD | 10.4735 | 11.0663 | 10.4735 | 10.9082 | 10.9082 | +0.514 (+4.94%) | 35,617,441 |
| 20 Feb 2009 | HKD | 10.2561 | 10.513 | 10.1178 | 10.3944 | 10.3944 | 0.0 (0.0%) | 21,035,859 |
| 19 Feb 2009 | HKD | 10.1771 | 10.6711 | 10.019 | 10.3944 | 10.3944 | +0.375 (+3.75%) | 33,417,250 |
| 18 Feb 2009 | HKD | 9.9794 | 10.098 | 9.7621 | 10.019 | 10.019 | +0.059 (+0.60%) | 20,235,971 |
| 17 Feb 2009 | HKD | 10.0782 | 10.2166 | 9.8806 | 9.9597 | 9.9597 | -0.316 (-3.08%) | 36,702,641 |
| 16 Feb 2009 | HKD | 10.4735 | 10.4735 | 10.0782 | 10.2759 | 10.2759 | -0.257 (-2.44%) | 21,457,721 |
| 13 Feb 2009 | HKD | 10.7501 | 10.7501 | 10.3549 | 10.5328 | 10.5328 | +0.059 (+0.57%) | 29,119,189 |
| 12 Feb 2009 | HKD | 10.7304 | 10.7501 | 10.3747 | 10.4735 | 10.4735 | -0.257 (-2.39%) | 21,908,939 |
| 11 Feb 2009 | HKD | 10.3747 | 10.8292 | 10.3154 | 10.7304 | 10.7304 | +0.119 (+1.12%) | 27,836,891 |
| 10 Feb 2009 | HKD | 10.434 | 10.8094 | 10.2759 | 10.6118 | 10.6118 | +0.079 (+0.75%) | 24,229,539 |
| 9 Feb 2009 | HKD | 10.6711 | 10.9477 | 10.4932 | 10.5328 | 10.5328 | +0.059 (+0.57%) | 45,109,238 |
| 6 Feb 2009 | HKD | 10.0782 | 10.6316 | 9.9004 | 10.4735 | 10.4735 | +0.593 (+6.00%) | 51,653,129 |
| 5 Feb 2009 | HKD | 9.8806 | 10.2956 | 9.7127 | 9.8806 | 9.8806 | +0.257 (+2.67%) | 48,665,922 |
| 4 Feb 2009 | HKD | 9.3866 | 9.683 | 9.3076 | 9.6237 | 9.6237 | +0.326 (+3.51%) | 34,584,680 |
| 3 Feb 2009 | HKD | 9.6633 | 9.7423 | 9.1099 | 9.2977 | 9.2977 | -0.445 (-4.56%) | 41,212,129 |
| 2 Feb 2009 | HKD | 10.0387 | 10.1573 | 9.6336 | 9.7423 | 9.7423 | -0.514 (-5.01%) | 32,672,561 |
| 30 Jan 2009 | HKD | 10.0585 | 10.2561 | 9.8411 | 10.2561 | 10.2561 | +0.04 (+0.39%) | 35,025,461 |
