| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2009 | HKD | 1.41 | 1.45 | 1.37 | 1.44 | 7.0615 | +0.03 (+2.13%) | 15,095,498 |
| 17 Aug 2009 | HKD | 1.45 | 1.48 | 1.39 | 1.41 | 6.9144 | -0.09 (-6%) | 14,289,804 |
| 14 Aug 2009 | HKD | 1.53 | 1.54 | 1.47 | 1.5 | 7.3558 | -0.02 (-1.32%) | 11,524,832 |
| 13 Aug 2009 | HKD | 1.51 | 1.52 | 1.5 | 1.52 | 7.4538 | +0.03 (+2.01%) | 12,332,769 |
| 12 Aug 2009 | HKD | 1.53 | 1.55 | 1.48 | 1.49 | 7.3067 | -0.07 (-4.49%) | 16,084,110 |
| 11 Aug 2009 | HKD | 1.56 | 1.58 | 1.53 | 1.56 | 7.65 | -0.02 (-1.27%) | 12,974,918 |
| 10 Aug 2009 | HKD | 1.6 | 1.61 | 1.56 | 1.58 | 7.7481 | +0.01 (+0.64%) | 15,962,573 |
| 7 Aug 2009 | HKD | 1.62 | 1.65 | 1.55 | 1.57 | 7.699 | -0.04 (-2.48%) | 32,268,142 |
| 6 Aug 2009 | HKD | 1.6 | 1.63 | 1.55 | 1.61 | 7.8952 | 0.0 (0.0%) | 23,286,620 |
| 5 Aug 2009 | HKD | 1.68 | 1.7 | 1.59 | 1.61 | 7.8952 | -0.07 (-4.17%) | 23,929,481 |
| 4 Aug 2009 | HKD | 1.75 | 1.75 | 1.64 | 1.68 | 8.2385 | -0.04 (-2.33%) | 44,541,365 |
| 3 Aug 2009 | HKD | 1.59 | 1.72 | 1.56 | 1.72 | 8.4346 | +0.15 (+9.55%) | 73,766,589 |
| 31 Jul 2009 | HKD | 1.54 | 1.58 | 1.53 | 1.57 | 7.699 | +0.07 (+4.67%) | 27,421,127 |
| 30 Jul 2009 | HKD | 1.49 | 1.55 | 1.46 | 1.5 | 7.3558 | +0.01 (+0.67%) | 18,398,008 |
| 29 Jul 2009 | HKD | 1.57 | 1.6 | 1.44 | 1.49 | 7.3067 | -0.1 (-6.29%) | 32,242,040 |
| 28 Jul 2009 | HKD | 1.61 | 1.63 | 1.55 | 1.59 | 7.7971 | -0.01 (-0.63%) | 49,084,757 |
| 27 Jul 2009 | HKD | 1.42 | 1.61 | 1.39 | 1.6 | 7.8462 | +0.14 (+9.59%) | 84,881,742 |
| 24 Jul 2009 | HKD | 1.46 | 1.48 | 1.44 | 1.46 | 7.1596 | +0.01 (+0.69%) | 11,546,324 |
| 23 Jul 2009 | HKD | 1.47 | 1.48 | 1.43 | 1.45 | 7.1106 | 0.0 (0.0%) | 13,600,753 |
| 22 Jul 2009 | HKD | 1.47 | 1.5 | 1.44 | 1.45 | 7.1106 | -0.01 (-0.68%) | 25,415,561 |
| 21 Jul 2009 | HKD | 1.42 | 1.48 | 1.41 | 1.46 | 7.1596 | +0.06 (+4.29%) | 39,050,780 |
| 20 Jul 2009 | HKD | 1.35 | 1.4 | 1.35 | 1.4 | 6.8654 | +0.06 (+4.48%) | 17,396,957 |
| 17 Jul 2009 | HKD | 1.35 | 1.36 | 1.33 | 1.34 | 6.5712 | +0.01 (+0.75%) | 6,573,820 |
| 16 Jul 2009 | HKD | 1.38 | 1.41 | 1.32 | 1.33 | 6.5221 | -0.02 (-1.48%) | 18,785,663 |
| 15 Jul 2009 | HKD | 1.29 | 1.36 | 1.28 | 1.35 | 6.6202 | +0.08 (+6.30%) | 23,770,322 |
| 14 Jul 2009 | HKD | 1.26 | 1.28 | 1.24 | 1.27 | 6.2279 | +0.02 (+1.60%) | 15,584,298 |
| 13 Jul 2009 | HKD | 1.27 | 1.28 | 1.24 | 1.25 | 6.1298 | -0.03 (-2.34%) | 11,780,549 |
| 10 Jul 2009 | HKD | 1.26 | 1.31 | 1.24 | 1.28 | 6.2769 | +0.02 (+1.59%) | 9,860,832 |
| 9 Jul 2009 | HKD | 1.31 | 1.32 | 1.21 | 1.26 | 6.1788 | -0.03 (-2.33%) | 19,765,302 |
| 8 Jul 2009 | HKD | 1.29 | 1.29 | 1.29 | 1.29 | 6.326 | 0.0 (0.0%) | 0 |
