| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2009 | HKD | 1.29 | 1.29 | 1.29 | 1.29 | 6.326 | 0.0 (0.0%) | 0 |
| 6 Jul 2009 | HKD | 1.29 | 1.29 | 1.29 | 1.29 | 6.326 | 0.0 (0.0%) | 0 |
| 3 Jul 2009 | HKD | 1.26 | 1.31 | 1.24 | 1.29 | 6.326 | +0.01 (+0.78%) | 9,741,333 |
| 2 Jul 2009 | HKD | 1.34 | 1.34 | 1.26 | 1.28 | 6.2769 | -0.02 (-1.54%) | 9,760,094 |
| 1 Jul 2009 | HKD | 1.3 | 1.3 | 1.3 | 1.3 | 6.375 | 0.0 (0.0%) | 0 |
| 30 Jun 2009 | HKD | 1.37 | 1.37 | 1.29 | 1.3 | 6.375 | -0.04 (-2.99%) | 9,594,918 |
| 29 Jun 2009 | HKD | 1.39 | 1.39 | 1.33 | 1.34 | 6.5712 | -0.03 (-2.19%) | 7,103,812 |
| 26 Jun 2009 | HKD | 1.38 | 1.39 | 1.36 | 1.37 | 6.7183 | +0.02 (+1.48%) | 8,037,365 |
| 25 Jun 2009 | HKD | 1.35 | 1.38 | 1.34 | 1.35 | 6.6202 | +0.03 (+2.27%) | 12,566,284 |
| 24 Jun 2009 | HKD | 1.28 | 1.33 | 1.28 | 1.32 | 6.4731 | +0.05 (+3.94%) | 12,285,051 |
| 23 Jun 2009 | HKD | 1.29 | 1.31 | 1.25 | 1.27 | 6.2279 | -0.09 (-6.62%) | 25,786,698 |
| 22 Jun 2009 | HKD | 1.38 | 1.42 | 1.34 | 1.36 | 6.6692 | -0.02 (-1.45%) | 19,203,702 |
| 19 Jun 2009 | HKD | 1.45 | 1.46 | 1.37 | 1.38 | 6.7673 | -0.05 (-3.50%) | 18,840,518 |
| 18 Jun 2009 | HKD | 1.47 | 1.49 | 1.42 | 1.43 | 7.0125 | -0.05 (-3.38%) | 16,591,875 |
| 17 Jun 2009 | HKD | 1.46 | 1.5 | 1.42 | 1.48 | 7.2577 | +0.03 (+2.07%) | 17,502,181 |
| 16 Jun 2009 | HKD | 1.48 | 1.48 | 1.41 | 1.45 | 7.1106 | -0.05 (-3.33%) | 18,256,690 |
| 15 Jun 2009 | HKD | 1.49 | 1.53 | 1.48 | 1.5 | 7.3558 | 0.0 (0.0%) | 26,509,396 |
| 12 Jun 2009 | HKD | 1.55 | 1.57 | 1.47 | 1.5 | 7.3558 | -0.04 (-2.60%) | 38,111,718 |
| 11 Jun 2009 | HKD | 1.51 | 1.57 | 1.5 | 1.54 | 7.5519 | +0.03 (+1.99%) | 38,746,854 |
| 10 Jun 2009 | HKD | 1.54 | 1.55 | 1.44 | 1.51 | 7.4048 | -0.01 (-0.66%) | 60,614,464 |
| 9 Jun 2009 | HKD | 1.62 | 1.65 | 1.48 | 1.52 | 7.4538 | -0.08 (-5%) | 57,370,479 |
| 8 Jun 2009 | HKD | 1.52 | 1.63 | 1.51 | 1.6 | 7.8462 | +0.08 (+5.26%) | 73,434,605 |
| 5 Jun 2009 | HKD | 1.56 | 1.57 | 1.51 | 1.52 | 7.4538 | 0.0 (0.0%) | 35,798,432 |
| 4 Jun 2009 | HKD | 1.52 | 1.54 | 1.48 | 1.52 | 7.4538 | +0.01 (+0.66%) | 73,395,854 |
| 3 Jun 2009 | HKD | 1.48 | 1.58 | 1.47 | 1.51 | 7.4048 | +0.07 (+4.86%) | 97,756,337 |
| 2 Jun 2009 | HKD | 1.44 | 1.57 | 1.41 | 1.44 | 7.0615 | +0.01 (+0.70%) | 123,632,347 |
| 1 Jun 2009 | HKD | 1.41 | 1.46 | 1.35 | 1.43 | 7.0125 | +0.07 (+5.15%) | 63,966,322 |
| 29 May 2009 | HKD | 1.37 | 1.39 | 1.33 | 1.36 | 6.6692 | +0.01 (+0.74%) | 30,671,700 |
| 28 May 2009 | HKD | 1.35 | 1.35 | 1.35 | 1.35 | 6.6202 | 0.0 (0.0%) | 0 |
| 27 May 2009 | HKD | 1.36 | 1.4 | 1.34 | 1.35 | 6.6202 | +0.02 (+1.50%) | 33,391,606 |
