| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2009 | HKD | 5.4 | 5.43 | 4.9 | 5.35 | 3.5667 | -0.09 (-1.65%) | 2,278,502 |
| 14 Aug 2009 | HKD | 5.5 | 5.79 | 5.39 | 5.44 | 3.6267 | -0.06 (-1.09%) | 780,001 |
| 13 Aug 2009 | HKD | 5.39 | 5.5 | 5.38 | 5.5 | 3.6667 | +0.07 (+1.29%) | 247,500 |
| 12 Aug 2009 | HKD | 5.52 | 5.53 | 5.39 | 5.43 | 3.62 | -0.09 (-1.63%) | 448,500 |
| 11 Aug 2009 | HKD | 5.54 | 5.56 | 5.4 | 5.52 | 3.68 | -0.02 (-0.36%) | 492,000 |
| 10 Aug 2009 | HKD | 5.34 | 5.54 | 5.34 | 5.54 | 3.6933 | +0.14 (+2.59%) | 561,001 |
| 7 Aug 2009 | HKD | 5.5 | 5.5 | 5.33 | 5.4 | 3.6 | -0.17 (-3.05%) | 417,000 |
| 6 Aug 2009 | HKD | 5.58 | 5.64 | 5.53 | 5.57 | 3.7133 | -0.21 (-3.63%) | 631,501 |
| 5 Aug 2009 | HKD | 5.85 | 5.88 | 5.6 | 5.78 | 3.8533 | -0.07 (-1.20%) | 445,500 |
| 4 Aug 2009 | HKD | 5.78 | 5.86 | 5.63 | 5.85 | 3.9 | +0.15 (+2.63%) | 4,259,554 |
| 3 Aug 2009 | HKD | 5.52 | 5.79 | 5.52 | 5.7 | 3.8 | +0.09 (+1.60%) | 859,501 |
| 31 Jul 2009 | HKD | 5.5 | 5.62 | 5.47 | 5.61 | 3.74 | +0.17 (+3.12%) | 1,818,002 |
| 30 Jul 2009 | HKD | 5.4 | 5.52 | 5.34 | 5.44 | 3.6267 | -0.01 (-0.18%) | 843,001 |
| 29 Jul 2009 | HKD | 5.34 | 5.55 | 5.31 | 5.45 | 3.6333 | +0.11 (+2.06%) | 3,274,503 |
| 28 Jul 2009 | HKD | 5.1 | 5.38 | 5.07 | 5.34 | 3.56 | +0.16 (+3.09%) | 1,380,001 |
| 27 Jul 2009 | HKD | 5.2 | 5.21 | 5.13 | 5.18 | 3.4533 | -0.04 (-0.77%) | 1,245,001 |
| 24 Jul 2009 | HKD | 5.38 | 5.38 | 5.2 | 5.22 | 3.48 | +0.03 (+0.58%) | 1,558,501 |
| 23 Jul 2009 | HKD | 5.13 | 5.28 | 5.12 | 5.19 | 3.46 | +0.06 (+1.17%) | 2,500,502 |
| 22 Jul 2009 | HKD | 4.96 | 5.18 | 4.9 | 5.13 | 3.42 | +0.2 (+4.06%) | 3,034,503 |
| 21 Jul 2009 | HKD | 4.94 | 4.95 | 4.8 | 4.93 | 3.2867 | 0.0 (0.0%) | 1,230,001 |
| 20 Jul 2009 | HKD | 4.9 | 4.95 | 4.9 | 4.93 | 3.2867 | +0.03 (+0.61%) | 597,001 |
| 17 Jul 2009 | HKD | 4.85 | 4.93 | 4.85 | 4.9 | 3.2667 | +0.02 (+0.41%) | 1,015,501 |
| 16 Jul 2009 | HKD | 4.85 | 4.91 | 4.85 | 4.88 | 3.2533 | +0.03 (+0.62%) | 741,001 |
| 15 Jul 2009 | HKD | 4.75 | 4.98 | 4.75 | 4.85 | 3.2333 | +0.2 (+4.30%) | 1,152,001 |
| 14 Jul 2009 | HKD | 4.34 | 4.7 | 4.34 | 4.65 | 3.1 | +0.31 (+7.14%) | 10,665,760 |
| 13 Jul 2009 | HKD | 4.46 | 4.46 | 4.34 | 4.34 | 2.8933 | -0.12 (-2.69%) | 1,163,551 |
| 10 Jul 2009 | HKD | 4.53 | 4.54 | 4.46 | 4.46 | 2.9733 | -0.07 (-1.55%) | 949,501 |
| 9 Jul 2009 | HKD | 4.5 | 4.6 | 4.2 | 4.53 | 3.02 | +0.03 (+0.67%) | 891,001 |
| 8 Jul 2009 | HKD | 4.47 | 4.54 | 4.33 | 4.5 | 3 | 0.0 (0.0%) | 1,681,202 |
| 7 Jul 2009 | HKD | 4.52 | 4.59 | 4.45 | 4.5 | 3 | -0.02 (-0.44%) | 1,194,001 |
