| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2009 | HKD | 1.34 | 1.38 | 1.33 | 1.33 | 6.5221 | -0.03 (-2.21%) | 18,975,718 |
| 25 May 2009 | HKD | 1.37 | 1.4 | 1.33 | 1.36 | 6.6692 | 0.0 (0.0%) | 29,121,224 |
| 22 May 2009 | HKD | 1.43 | 1.47 | 1.29 | 1.36 | 6.6692 | -0.06 (-4.23%) | 61,697,453 |
| 21 May 2009 | HKD | 1.38 | 1.49 | 1.35 | 1.42 | 6.9635 | +0.04 (+2.90%) | 75,119,411 |
| 20 May 2009 | HKD | 1.33 | 1.44 | 1.33 | 1.38 | 6.7673 | +0.06 (+4.55%) | 78,286,141 |
| 19 May 2009 | HKD | 1.36 | 1.38 | 1.3 | 1.32 | 6.4731 | +0.02 (+1.54%) | 50,373,114 |
| 18 May 2009 | HKD | 1.2 | 1.32 | 1.19 | 1.3 | 6.375 | +0.08 (+6.56%) | 67,445,632 |
| 15 May 2009 | HKD | 1.25 | 1.28 | 1.2 | 1.22 | 5.9827 | -0.02 (-1.61%) | 39,001,632 |
| 14 May 2009 | HKD | 1.17 | 1.25 | 1.17 | 1.24 | 6.0808 | +0.01 (+0.81%) | 30,079,655 |
| 13 May 2009 | HKD | 1.22 | 1.31 | 1.21 | 1.23 | 6.0317 | -0.01 (-0.81%) | 74,553,172 |
| 12 May 2009 | HKD | 1.27 | 1.3 | 1.17 | 1.24 | 6.0808 | -0.02 (-1.59%) | 64,702,683 |
| 11 May 2009 | HKD | 1.34 | 1.46 | 1.22 | 1.26 | 6.1788 | -0.07 (-5.26%) | 90,686,491 |
| 8 May 2009 | HKD | 1.1 | 1.35 | 1.1 | 1.33 | 6.5221 | +0.22 (+19.82%) | 146,509,314 |
| 7 May 2009 | HKD | 1.17 | 1.19 | 1.08 | 1.11 | 5.4433 | -0.03 (-2.63%) | 74,880,001 |
| 6 May 2009 | HKD | 1.03 | 1.19 | 1.01 | 1.14 | 5.5904 | +0.13 (+12.87%) | 105,547,014 |
| 5 May 2009 | HKD | 1.03 | 1.05 | 0.98 | 1.01 | 4.9529 | -0.02 (-1.94%) | 62,671,828 |
| 4 May 2009 | HKD | 0.88 | 1.03 | 0.87 | 1.03 | 5.051 | +0.16 (+18.39%) | 139,505,997 |
| 1 May 2009 | HKD | 0.87 | 0.87 | 0.87 | 0.87 | 4.2663 | 0.0 (0.0%) | 0 |
| 30 Apr 2009 | HKD | 0.88 | 0.89 | 0.85 | 0.87 | 4.2663 | +0.01 (+1.16%) | 39,267,546 |
| 29 Apr 2009 | HKD | 0.84 | 0.86 | 0.83 | 0.86 | 4.2173 | +0.03 (+3.61%) | 27,676,236 |
| 28 Apr 2009 | HKD | 0.89 | 0.9 | 0.81 | 0.83 | 4.0702 | -0.05 (-5.68%) | 29,034,968 |
| 27 Apr 2009 | HKD | 0.92 | 0.93 | 0.88 | 0.88 | 4.3154 | -0.05 (-5.38%) | 38,849,099 |
| 24 Apr 2009 | HKD | 0.89 | 0.95 | 0.89 | 0.93 | 4.5606 | +0.05 (+5.68%) | 67,195,217 |
| 23 Apr 2009 | HKD | 0.85 | 0.88 | 0.85 | 0.88 | 4.3154 | +0.03 (+3.53%) | 13,213,573 |
| 22 Apr 2009 | HKD | 0.9 | 0.91 | 0.84 | 0.85 | 4.1683 | -0.04 (-4.49%) | 58,356,497 |
| 21 Apr 2009 | HKD | 0.89 | 0.91 | 0.88 | 0.89 | 4.3644 | -0.04 (-4.30%) | 30,483,828 |
| 20 Apr 2009 | HKD | 0.92 | 0.95 | 0.91 | 0.93 | 4.5606 | +0.02 (+2.20%) | 20,804,894 |
| 17 Apr 2009 | HKD | 0.94 | 0.97 | 0.9 | 0.91 | 4.4625 | -0.02 (-2.15%) | 65,892,770 |
| 16 Apr 2009 | HKD | 0.98 | 0.99 | 0.91 | 0.93 | 4.5606 | -0.03 (-3.12%) | 51,437,993 |
| 15 Apr 2009 | HKD | 0.93 | 0.96 | 0.92 | 0.96 | 4.7077 | +0.02 (+2.13%) | 54,678,103 |
