| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2009 | HKD | 9.8806 | 10.2561 | 9.604 | 10.2166 | 10.2166 | +0.727 (+7.66%) | 40,079,059 |
| 28 Jan 2009 | HKD | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 0.0 (0.0%) | 0 |
| 27 Jan 2009 | HKD | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 0.0 (0.0%) | 0 |
| 26 Jan 2009 | HKD | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | +0.005 (+0.05%) | 0 |
| 23 Jan 2009 | HKD | 9.8806 | 9.8806 | 9.3866 | 9.4854 | 9.4854 | -0.573 (-5.70%) | 38,652,672 |
| 22 Jan 2009 | HKD | 10.4142 | 10.6711 | 9.9399 | 10.0585 | 10.0585 | -0.178 (-1.74%) | 27,920,900 |
| 21 Jan 2009 | HKD | 10.1771 | 10.6711 | 10.0782 | 10.2363 | 10.2363 | -0.316 (-3.00%) | 36,788,391 |
| 20 Jan 2009 | HKD | 10.6316 | 10.8489 | 10.3944 | 10.5525 | 10.5525 | -0.415 (-3.78%) | 22,311,439 |
| 19 Jan 2009 | HKD | 11.0663 | 11.2244 | 10.6711 | 10.9675 | 10.9675 | -0.04 (-0.36%) | 27,352,740 |
| 16 Jan 2009 | HKD | 10.6316 | 11.3034 | 10.6118 | 11.007 | 11.007 | +0.415 (+3.92%) | 38,097,180 |
| 15 Jan 2009 | HKD | 9.9794 | 10.7501 | 9.9794 | 10.592 | 10.592 | -0.079 (-0.74%) | 27,397,150 |
| 14 Jan 2009 | HKD | 10.2363 | 10.8094 | 10.1771 | 10.6711 | 10.6711 | +0.573 (+5.68%) | 32,327,961 |
| 13 Jan 2009 | HKD | 10.2759 | 10.434 | 9.9004 | 10.098 | 10.098 | -0.178 (-1.73%) | 36,536,020 |
| 12 Jan 2009 | HKD | 10.8489 | 10.8489 | 9.9399 | 10.2759 | 10.2759 | -0.455 (-4.24%) | 41,742,480 |
| 9 Jan 2009 | HKD | 10.8885 | 10.8885 | 10.6118 | 10.7304 | 10.7304 | +0.138 (+1.31%) | 30,322,230 |
| 8 Jan 2009 | HKD | 10.7699 | 11.007 | 10.3549 | 10.592 | 10.592 | -0.731 (-6.46%) | 46,675,633 |
| 7 Jan 2009 | HKD | 12.0346 | 12.1927 | 11.1651 | 11.3232 | 11.3232 | -0.435 (-3.70%) | 29,934,721 |
| 6 Jan 2009 | HKD | 11.5603 | 11.758 | 11.4813 | 11.758 | 11.758 | +0.198 (+1.71%) | 19,095,930 |
| 5 Jan 2009 | HKD | 11.3825 | 11.6591 | 11.1454 | 11.5603 | 11.5603 | +0.474 (+4.28%) | 20,334,490 |
| 2 Jan 2009 | HKD | 10.7699 | 11.2837 | 10.7699 | 11.0861 | 11.0861 | +0.436 (+4.09%) | 15,318,740 |
| 1 Jan 2009 | HKD | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -0.001 (-0.01%) | 0 |
| 31 Dec 2008 | HKD | 10.7699 | 10.9675 | 10.6316 | 10.6513 | 10.6513 | -0.099 (-0.92%) | 9,329,105 |
| 30 Dec 2008 | HKD | 10.928 | 10.9477 | 10.5723 | 10.7501 | 10.7501 | +0.02 (+0.18%) | 14,936,090 |
| 29 Dec 2008 | HKD | 10.0585 | 11.0663 | 9.9794 | 10.7304 | 10.7304 | +0.32 (+3.08%) | 14,849,320 |
| 26 Dec 2008 | HKD | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0.0 (0.0%) | 0 |
| 25 Dec 2008 | HKD | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | -0.004 (-0.04%) | 0 |
| 24 Dec 2008 | HKD | 10.0585 | 10.6908 | 10.0585 | 10.4142 | 10.4142 | -0.158 (-1.50%) | 9,119,476 |
| 23 Dec 2008 | HKD | 11.0663 | 11.1651 | 10.3549 | 10.5723 | 10.5723 | -0.486 (-4.40%) | 27,053,420 |
| 23 Dec 2008 |
|
|||||||
| 22 Dec 2008 | HKD | 11.4418 | 11.837 | 10.8687 | 11.1849 | 11.0587 | -0.237 (-2.08%) | 24,379,355 |
| 19 Dec 2008 | HKD | 11.9556 | 11.9556 | 11.2639 | 11.422 | 11.2932 | -0.217 (-1.87%) | 40,123,664 |
