| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2009 | HKD | 5.82 | 5.82 | 5.69 | 5.69 | 3.7933 | -0.18 (-3.07%) | 528,001 |
| 25 Sep 2009 | HKD | 5.8 | 6 | 5.8 | 5.87 | 3.9133 | +0.03 (+0.51%) | 1,978,502 |
| 24 Sep 2009 | HKD | 5.9 | 5.9 | 5.8 | 5.84 | 3.8933 | -0.05 (-0.85%) | 3,178,503 |
| 23 Sep 2009 | HKD | 5.97 | 5.97 | 5.8 | 5.89 | 3.9267 | +0.14 (+2.43%) | 5,121,905 |
| 22 Sep 2009 | HKD | 5.95 | 5.95 | 5.75 | 5.75 | 3.8333 | -0.2 (-3.36%) | 535,501 |
| 21 Sep 2009 | HKD | 5.91 | 5.95 | 5.9 | 5.95 | 3.9667 | +0.04 (+0.68%) | 102,000 |
| 18 Sep 2009 | HKD | 5.79 | 5.97 | 5.79 | 5.91 | 3.94 | +0.11 (+1.90%) | 1,828,557 |
| 17 Sep 2009 | HKD | 5.8 | 5.9 | 5.75 | 5.8 | 3.8667 | 0.0 (0.0%) | 1,034,251 |
| 16 Sep 2009 | HKD | 5.8 | 5.9 | 5.78 | 5.8 | 3.8667 | +0.15 (+2.65%) | 5,584,505 |
| 15 Sep 2009 | HKD | 5.73 | 5.73 | 5.65 | 5.65 | 3.7667 | -0.03 (-0.53%) | 573,001 |
| 14 Sep 2009 | HKD | 5.69 | 5.73 | 5.6 | 5.68 | 3.7867 | -0.02 (-0.35%) | 129,000 |
| 11 Sep 2009 | HKD | 5.5 | 5.78 | 5.5 | 5.7 | 3.8 | +0.21 (+3.83%) | 2,478,752 |
| 10 Sep 2009 | HKD | 5.56 | 5.63 | 5.41 | 5.49 | 3.66 | -0.07 (-1.26%) | 423,000 |
| 9 Sep 2009 | HKD | 5.7 | 5.7 | 5.54 | 5.56 | 3.7067 | -0.14 (-2.46%) | 430,500 |
| 8 Sep 2009 | HKD | 5.6 | 5.72 | 5.55 | 5.7 | 3.8 | +0.02 (+0.35%) | 1,900,502 |
| 7 Sep 2009 | HKD | 5.44 | 5.72 | 5.44 | 5.68 | 3.7867 | +0.28 (+5.19%) | 730,801 |
| 4 Sep 2009 | HKD | 5.44 | 5.49 | 5.31 | 5.4 | 3.6 | +0.06 (+1.12%) | 315,300 |
| 3 Sep 2009 | HKD | 5.38 | 5.48 | 5.2 | 5.34 | 3.56 | +0.09 (+1.71%) | 367,500 |
| 2 Sep 2009 | HKD | 5.3 | 5.32 | 5.25 | 5.25 | 3.5 | +0.01 (+0.19%) | 858,001 |
| 1 Sep 2009 | HKD | 5.1 | 5.26 | 5.1 | 5.24 | 3.4933 | +0.16 (+3.15%) | 1,981,502 |
| 31 Aug 2009 | HKD | 5.57 | 5.57 | 5.05 | 5.08 | 3.3867 | -0.49 (-8.80%) | 3,475,503 |
| 28 Aug 2009 | HKD | 5.5 | 5.72 | 5.3 | 5.57 | 3.7133 | +0.07 (+1.27%) | 673,501 |
| 27 Aug 2009 | HKD | 5.4 | 5.76 | 5.4 | 5.5 | 3.6667 | +0.1 (+1.85%) | 724,501 |
| 26 Aug 2009 | HKD | 5.35 | 5.4 | 5.34 | 5.4 | 3.6 | +0.16 (+3.05%) | 169,500 |
| 25 Aug 2009 | HKD | 5.26 | 5.27 | 5.23 | 5.24 | 3.4933 | -0.03 (-0.57%) | 73,500 |
| 24 Aug 2009 | HKD | 5.2 | 5.3 | 5.2 | 5.27 | 3.5133 | -0.03 (-0.57%) | 625,895 |
| 21 Aug 2009 | HKD | 5.3 | 5.35 | 5.2 | 5.3 | 3.5333 | -0.05 (-0.93%) | 1,648,502 |
| 20 Aug 2009 | HKD | 5.29 | 5.35 | 5.2 | 5.35 | 3.5667 | +0.06 (+1.13%) | 2,886,003 |
| 19 Aug 2009 | HKD | 5.3 | 5.36 | 5.2 | 5.29 | 3.5267 | -0.05 (-0.94%) | 3,690,004 |
| 18 Aug 2009 | HKD | 5.15 | 5.37 | 5.15 | 5.34 | 3.56 | -0.01 (-0.19%) | 2,185,502 |
