| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2009 | HKD | 5 | 5.23 | 4.96 | 5.22 | 5.22 | +0.3 (+6.10%) | 12,560,340 |
| 21 Aug 2009 | HKD | 4.97 | 4.97 | 4.8 | 4.92 | 4.92 | -0.02 (-0.40%) | 5,397,000 |
| 20 Aug 2009 | HKD | 4.69 | 4.95 | 4.65 | 4.94 | 4.94 | +0.28 (+6.01%) | 5,721,600 |
| 19 Aug 2009 | HKD | 4.63 | 4.84 | 4.61 | 4.66 | 4.66 | +0.04 (+0.87%) | 8,769,000 |
| 18 Aug 2009 | HKD | 4.75 | 4.79 | 4.4 | 4.62 | 4.62 | -0.2 (-4.15%) | 16,705,000 |
| 17 Aug 2009 | HKD | 4.95 | 4.98 | 4.79 | 4.82 | 4.82 | -0.18 (-3.60%) | 2,531,628 |
| 14 Aug 2009 | HKD | 5.04 | 5.04 | 4.93 | 5 | 5 | -0.04 (-0.79%) | 2,742,000 |
| 13 Aug 2009 | HKD | 4.86 | 5.05 | 4.86 | 5.04 | 5.04 | +0.18 (+3.70%) | 5,213,000 |
| 12 Aug 2009 | HKD | 4.93 | 4.93 | 4.83 | 4.86 | 4.86 | -0.09 (-1.82%) | 8,218,545 |
| 11 Aug 2009 | HKD | 4.95 | 4.99 | 4.9 | 4.95 | 4.95 | -0.04 (-0.80%) | 2,403,000 |
| 10 Aug 2009 | HKD | 4.95 | 5.04 | 4.95 | 4.99 | 4.99 | +0.06 (+1.22%) | 7,228,000 |
| 7 Aug 2009 | HKD | 5.07 | 5.1 | 4.8 | 4.93 | 4.93 | -0.14 (-2.76%) | 8,086,000 |
| 6 Aug 2009 | HKD | 5.24 | 5.4 | 5 | 5.07 | 5.07 | -0.22 (-4.16%) | 8,877,000 |
| 5 Aug 2009 | HKD | 5.35 | 5.43 | 5.2 | 5.29 | 5.29 | +0.01 (+0.19%) | 18,984,000 |
| 4 Aug 2009 | HKD | 5.35 | 5.46 | 5.25 | 5.28 | 5.28 | +0.08 (+1.54%) | 29,977,000 |
| 3 Aug 2009 | HKD | 5.07 | 5.28 | 4.98 | 5.2 | 5.2 | +0.16 (+3.17%) | 32,056,100 |
| 31 Jul 2009 | HKD | 4.9 | 5.08 | 4.9 | 5.04 | 5.04 | +0.31 (+6.55%) | 61,347,000 |
| 30 Jul 2009 | HKD | 4.98 | 4.98 | 4.53 | 4.73 | 4.73 | -0.23 (-4.64%) | 31,894,000 |
| 29 Jul 2009 | HKD | 5.15 | 5.17 | 4.84 | 4.96 | 4.96 | -0.16 (-3.13%) | 17,885,000 |
| 28 Jul 2009 | HKD | 5.1 | 5.17 | 4.99 | 5.12 | 5.12 | +0.02 (+0.39%) | 16,005,520 |
| 27 Jul 2009 | HKD | 5.03 | 5.24 | 4.94 | 5.1 | 5.1 | +0.09 (+1.80%) | 27,300,000 |
| 24 Jul 2009 | HKD | 4.99 | 5.06 | 4.95 | 5.01 | 5.01 | +0.06 (+1.21%) | 24,161,631 |
| 23 Jul 2009 | HKD | 4.95 | 5 | 4.9 | 4.95 | 4.95 | +0.05 (+1.02%) | 20,277,100 |
| 22 Jul 2009 | HKD | 5 | 5.05 | 4.9 | 4.9 | 4.9 | -0.12 (-2.39%) | 7,509,875 |
| 21 Jul 2009 | HKD | 4.98 | 5.07 | 4.91 | 5.02 | 5.02 | +0.06 (+1.21%) | 25,102,119 |
| 20 Jul 2009 | HKD | 5 | 5.03 | 4.95 | 4.96 | 4.96 | -0.03 (-0.60%) | 14,535,810 |
| 17 Jul 2009 | HKD | 5 | 5.05 | 4.98 | 4.99 | 4.99 | 0.0 (0.0%) | 13,439,140 |
| 16 Jul 2009 | HKD | 5.1 | 5.23 | 4.98 | 4.99 | 4.99 | -0.13 (-2.54%) | 162,796,797 |
| 15 Jul 2009 | HKD | 5.09 | 5.18 | 5.07 | 5.12 | 5.12 | +0.05 (+0.99%) | 5,307,325 |
| 14 Jul 2009 | HKD | 5.3 | 5.4 | 5.05 | 5.07 | 5.07 | -0.08 (-1.55%) | 8,604,425 |
