| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2009 | HKD | 1.37 | 1.38 | 1.36 | 1.36 | 6.6692 | +0.01 (+0.74%) | 3,205,239 |
| 28 Sep 2009 | HKD | 1.39 | 1.4 | 1.34 | 1.35 | 6.6202 | -0.04 (-2.88%) | 4,370,855 |
| 25 Sep 2009 | HKD | 1.39 | 1.4 | 1.38 | 1.39 | 6.8163 | 0.0 (0.0%) | 4,288,471 |
| 24 Sep 2009 | HKD | 1.41 | 1.42 | 1.37 | 1.39 | 6.8163 | -0.02 (-1.42%) | 7,142,149 |
| 23 Sep 2009 | HKD | 1.42 | 1.44 | 1.4 | 1.41 | 6.9144 | +0.01 (+0.71%) | 6,215,530 |
| 22 Sep 2009 | HKD | 1.4 | 1.41 | 1.39 | 1.4 | 6.8654 | 0.0 (0.0%) | 2,363,043 |
| 21 Sep 2009 | HKD | 1.42 | 1.42 | 1.39 | 1.4 | 6.8654 | -0.01 (-0.71%) | 4,534,837 |
| 18 Sep 2009 | HKD | 1.45 | 1.45 | 1.41 | 1.41 | 6.9144 | -0.04 (-2.76%) | 4,738,209 |
| 17 Sep 2009 | HKD | 1.43 | 1.47 | 1.43 | 1.45 | 7.1106 | +0.02 (+1.40%) | 11,800,941 |
| 16 Sep 2009 | HKD | 1.44 | 1.44 | 1.41 | 1.43 | 7.0125 | +0.01 (+0.70%) | 6,991,247 |
| 15 Sep 2009 | HKD | 1.45 | 1.45 | 1.41 | 1.42 | 6.9635 | -0.02 (-1.39%) | 2,841,443 |
| 14 Sep 2009 | HKD | 1.45 | 1.46 | 1.42 | 1.44 | 7.0615 | -0.02 (-1.37%) | 5,443,075 |
| 11 Sep 2009 | HKD | 1.49 | 1.5 | 1.44 | 1.46 | 7.1596 | -0.02 (-1.35%) | 6,160,471 |
| 10 Sep 2009 | HKD | 1.54 | 1.55 | 1.46 | 1.48 | 7.2577 | -0.03 (-1.99%) | 15,115,728 |
| 9 Sep 2009 | HKD | 1.46 | 1.53 | 1.46 | 1.51 | 7.4048 | +0.08 (+5.59%) | 25,741,428 |
| 8 Sep 2009 | HKD | 1.42 | 1.47 | 1.4 | 1.43 | 7.0125 | -0.01 (-0.69%) | 11,156,549 |
| 7 Sep 2009 | HKD | 1.44 | 1.47 | 1.43 | 1.44 | 7.0615 | +0.01 (+0.70%) | 5,453,148 |
| 4 Sep 2009 | HKD | 1.43 | 1.44 | 1.4 | 1.43 | 7.0125 | +0.01 (+0.70%) | 6,909,475 |
| 3 Sep 2009 | HKD | 1.39 | 1.45 | 1.39 | 1.42 | 6.9635 | +0.03 (+2.16%) | 7,808,565 |
| 2 Sep 2009 | HKD | 1.38 | 1.42 | 1.36 | 1.39 | 6.8163 | -0.01 (-0.71%) | 6,419,859 |
| 1 Sep 2009 | HKD | 1.4 | 1.41 | 1.36 | 1.4 | 6.8654 | +0.02 (+1.45%) | 3,732,846 |
| 31 Aug 2009 | HKD | 1.4 | 1.4 | 1.35 | 1.38 | 6.7673 | -0.05 (-3.50%) | 12,745,506 |
| 28 Aug 2009 | HKD | 1.46 | 1.47 | 1.41 | 1.43 | 7.0125 | -0.03 (-2.05%) | 12,153,987 |
| 27 Aug 2009 | HKD | 1.49 | 1.49 | 1.45 | 1.46 | 7.1596 | -0.03 (-2.01%) | 6,148,235 |
| 26 Aug 2009 | HKD | 1.5 | 1.51 | 1.48 | 1.49 | 7.3067 | +0.01 (+0.68%) | 5,267,294 |
| 25 Aug 2009 | HKD | 1.48 | 1.52 | 1.46 | 1.48 | 7.2577 | -0.02 (-1.33%) | 12,256,094 |
| 24 Aug 2009 | HKD | 1.47 | 1.5 | 1.45 | 1.5 | 7.3558 | +0.06 (+4.17%) | 17,317,020 |
| 21 Aug 2009 | HKD | 1.45 | 1.46 | 1.41 | 1.44 | 7.0615 | -0.01 (-0.69%) | 5,373,741 |
| 20 Aug 2009 | HKD | 1.44 | 1.46 | 1.41 | 1.45 | 7.1106 | +0.03 (+2.11%) | 8,534,118 |
| 19 Aug 2009 | HKD | 1.45 | 1.47 | 1.39 | 1.42 | 6.9635 | -0.02 (-1.39%) | 8,357,522 |
