| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2009 | HKD | 3.61 | 3.61 | 3.61 | 3.61 | 2.4067 | 0.0 (0.0%) | 0 |
| 9 Apr 2009 | HKD | 3.56 | 3.65 | 3.56 | 3.61 | 2.4067 | +0.05 (+1.40%) | 1,107,001 |
| 8 Apr 2009 | HKD | 3.73 | 3.73 | 3.51 | 3.56 | 2.3733 | -0.18 (-4.81%) | 996,001 |
| 7 Apr 2009 | HKD | 3.7 | 3.75 | 3.7 | 3.74 | 2.4933 | -0.01 (-0.27%) | 561,001 |
| 6 Apr 2009 | HKD | 3.74 | 3.85 | 3.65 | 3.75 | 2.5 | +0.05 (+1.35%) | 661,501 |
| 3 Apr 2009 | HKD | 3.7 | 3.72 | 3.66 | 3.7 | 2.4667 | +0.02 (+0.54%) | 1,665,002 |
| 2 Apr 2009 | HKD | 3.66 | 3.73 | 3.57 | 3.68 | 2.4533 | +0.08 (+2.22%) | 2,013,002 |
| 1 Apr 2009 | HKD | 3.7 | 3.7 | 3.48 | 3.6 | 2.4 | +0.04 (+1.12%) | 2,019,002 |
| 31 Mar 2009 | HKD | 3.66 | 3.66 | 3.5 | 3.56 | 2.3733 | +0.05 (+1.42%) | 1,560,001 |
| 30 Mar 2009 | HKD | 3.7 | 3.7 | 3.48 | 3.51 | 2.34 | -0.03 (-0.85%) | 3,252,003 |
| 27 Mar 2009 | HKD | 3.6 | 3.63 | 3.48 | 3.54 | 2.36 | -0.06 (-1.67%) | 1,954,502 |
| 26 Mar 2009 | HKD | 3.56 | 3.73 | 3.54 | 3.6 | 2.4 | +0.04 (+1.12%) | 2,706,003 |
| 25 Mar 2009 | HKD | 3.57 | 3.65 | 3.55 | 3.56 | 2.3733 | -0.04 (-1.11%) | 744,001 |
| 24 Mar 2009 | HKD | 3.6 | 3.6 | 3.5 | 3.6 | 2.4 | +0.06 (+1.69%) | 772,501 |
| 23 Mar 2009 | HKD | 3.42 | 3.6 | 3.33 | 3.54 | 2.36 | +0.22 (+6.63%) | 1,074,001 |
| 20 Mar 2009 | HKD | 3.41 | 3.41 | 3.32 | 3.32 | 2.2133 | -0.12 (-3.49%) | 768,001 |
| 19 Mar 2009 | HKD | 3.5 | 3.53 | 3.37 | 3.44 | 2.2933 | +0.07 (+2.08%) | 583,501 |
| 18 Mar 2009 | HKD | 3.35 | 3.37 | 3.27 | 3.37 | 2.2467 | +0.1 (+3.06%) | 579,001 |
| 17 Mar 2009 | HKD | 3.26 | 3.27 | 3.23 | 3.27 | 2.18 | +0.01 (+0.31%) | 298,500 |
| 16 Mar 2009 | HKD | 3.3 | 3.3 | 3.16 | 3.26 | 2.1733 | +0.09 (+2.84%) | 270,000 |
| 13 Mar 2009 | HKD | 3.3 | 3.3 | 3.12 | 3.17 | 2.1133 | +0.09 (+2.92%) | 219,000 |
| 12 Mar 2009 | HKD | 3.05 | 3.3 | 3.05 | 3.08 | 2.0533 | -0.05 (-1.60%) | 181,500 |
| 11 Mar 2009 | HKD | 3.25 | 3.25 | 3.13 | 3.13 | 2.0867 | -0.05 (-1.57%) | 331,500 |
| 10 Mar 2009 | HKD | 3.12 | 3.23 | 3.05 | 3.18 | 2.12 | +0.09 (+2.91%) | 151,500 |
| 9 Mar 2009 | HKD | 3.19 | 3.19 | 3 | 3.09 | 2.06 | -0.1 (-3.13%) | 81,000 |
| 6 Mar 2009 | HKD | 3.02 | 3.19 | 2.9 | 3.19 | 2.1267 | +0.13 (+4.25%) | 1,302,001 |
| 5 Mar 2009 | HKD | 3.1 | 3.1 | 3.03 | 3.06 | 2.04 | -0.04 (-1.29%) | 394,500 |
| 4 Mar 2009 | HKD | 2.99 | 3.1 | 2.9 | 3.1 | 2.0667 | +0.17 (+5.80%) | 498,000 |
| 3 Mar 2009 | HKD | 2.9 | 2.99 | 2.86 | 2.93 | 1.9533 | -0.01 (-0.34%) | 279,075 |
| 2 Mar 2009 | HKD | 3.02 | 3.06 | 2.9 | 2.94 | 1.96 | -0.1 (-3.29%) | 732,001 |
