| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2009 | HKD | 4.69 | 4.74 | 4.59 | 4.61 | 4.61 | -0.03 (-0.65%) | 11,419,030 |
| 21 Aug 2009 | HKD | 4.64 | 4.69 | 4.55 | 4.64 | 4.64 | +0.07 (+1.53%) | 14,871,580 |
| 20 Aug 2009 | HKD | 4.37 | 4.6 | 4.37 | 4.57 | 4.57 | +0.24 (+5.54%) | 20,576,000 |
| 19 Aug 2009 | HKD | 4.42 | 4.49 | 4.16 | 4.33 | 4.33 | -0.15 (-3.35%) | 17,344,600 |
| 18 Aug 2009 | HKD | 4.15 | 4.5 | 4.15 | 4.48 | 4.48 | -0.09 (-1.97%) | 30,136,520 |
| 17 Aug 2009 | HKD | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 0.0 (0.0%) | 0 |
| 14 Aug 2009 | HKD | 4.65 | 4.67 | 4.46 | 4.57 | 4.57 | -0.03 (-0.65%) | 6,768,400 |
| 13 Aug 2009 | HKD | 4.45 | 4.64 | 4.45 | 4.6 | 4.6 | +0.23 (+5.26%) | 14,687,000 |
| 12 Aug 2009 | HKD | 4.55 | 4.55 | 4.35 | 4.37 | 4.37 | -0.18 (-3.96%) | 22,051,381 |
| 11 Aug 2009 | HKD | 4.6 | 4.63 | 4.48 | 4.55 | 4.55 | -0.02 (-0.44%) | 28,201,529 |
| 10 Aug 2009 | HKD | 4.66 | 4.74 | 4.49 | 4.57 | 4.57 | -0.08 (-1.72%) | 38,954,000 |
| 7 Aug 2009 | HKD | 4.84 | 4.85 | 4.62 | 4.65 | 4.65 | -0.33 (-6.63%) | 20,597,820 |
| 6 Aug 2009 | HKD | 4.98 | 5.06 | 4.86 | 4.98 | 4.98 | 0.0 (0.0%) | 13,738,890 |
| 5 Aug 2009 | HKD | 5 | 5.2 | 4.94 | 4.98 | 4.98 | -0.11 (-2.16%) | 12,883,490 |
| 4 Aug 2009 | HKD | 5.25 | 5.3 | 5.05 | 5.09 | 5.09 | -0.1 (-1.93%) | 12,772,020 |
| 3 Aug 2009 | HKD | 5 | 5.2 | 5 | 5.19 | 5.19 | +0.19 (+3.80%) | 16,227,270 |
| 31 Jul 2009 | HKD | 4.95 | 5.04 | 4.91 | 5 | 5 | +0.14 (+2.88%) | 15,260,400 |
| 30 Jul 2009 | HKD | 4.9 | 5.03 | 4.77 | 4.86 | 4.86 | +0.03 (+0.62%) | 22,350,949 |
| 29 Jul 2009 | HKD | 5.06 | 5.4 | 4.51 | 4.83 | 4.83 | -0.25 (-4.92%) | 29,579,359 |
| 28 Jul 2009 | HKD | 4.88 | 5.15 | 4.88 | 5.08 | 5.08 | +0.24 (+4.96%) | 27,340,490 |
| 27 Jul 2009 | HKD | 4.7 | 4.95 | 4.7 | 4.84 | 4.84 | +0.14 (+2.98%) | 26,020,221 |
| 24 Jul 2009 | HKD | 4.64 | 4.73 | 4.55 | 4.7 | 4.7 | +0.01 (+0.21%) | 13,517,880 |
| 23 Jul 2009 | HKD | 4.51 | 4.7 | 4.51 | 4.69 | 4.69 | +0.14 (+3.08%) | 12,658,990 |
| 22 Jul 2009 | HKD | 4.45 | 4.58 | 4.35 | 4.55 | 4.55 | +0.13 (+2.94%) | 25,671,670 |
| 21 Jul 2009 | HKD | 4.42 | 4.49 | 4.29 | 4.42 | 4.42 | 0.0 (0.0%) | 23,971,770 |
| 20 Jul 2009 | HKD | 4.32 | 4.43 | 4.28 | 4.42 | 4.42 | +0.21 (+4.99%) | 15,586,130 |
| 17 Jul 2009 | HKD | 4.23 | 4.33 | 4.2 | 4.21 | 4.21 | -0.01 (-0.24%) | 15,898,010 |
| 16 Jul 2009 | HKD | 4.3 | 4.46 | 4.2 | 4.22 | 4.22 | -0.05 (-1.17%) | 27,269,221 |
| 15 Jul 2009 | HKD | 4.2 | 4.3 | 4.12 | 4.27 | 4.27 | +0.31 (+7.83%) | 46,116,840 |
| 14 Jul 2009 | HKD | 3.96 | 4.05 | 3.91 | 3.96 | 3.96 | +0.04 (+1.02%) | 8,650,020 |
