| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2009 | HKD | 3.91 | 4.19 | 3.91 | 4.18 | 4.18 | +0.36 (+9.42%) | 52,521,699 |
| 29 May 2009 | HKD | 3.83 | 3.94 | 3.8 | 3.82 | 3.82 | +0.04 (+1.06%) | 42,838,039 |
| 28 May 2009 | HKD | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0.0 (0.0%) | 0 |
| 27 May 2009 | HKD | 3.73 | 3.81 | 3.65 | 3.78 | 3.78 | +0.18 (+5.00%) | 29,690,850 |
| 26 May 2009 | HKD | 3.6 | 3.67 | 3.56 | 3.6 | 3.6 | -0.04 (-1.10%) | 9,363,127 |
| 25 May 2009 | HKD | 3.6 | 3.66 | 3.55 | 3.64 | 3.64 | 0.0 (0.0%) | 12,780,000 |
| 22 May 2009 | HKD | 3.65 | 3.73 | 3.57 | 3.64 | 3.64 | -0.01 (-0.27%) | 15,372,820 |
| 21 May 2009 | HKD | 3.76 | 3.79 | 3.64 | 3.65 | 3.65 | -0.11 (-2.93%) | 27,182,961 |
| 20 May 2009 | HKD | 3.77 | 3.82 | 3.68 | 3.76 | 3.76 | -0.03 (-0.79%) | 31,315,301 |
| 19 May 2009 | HKD | 3.93 | 3.93 | 3.75 | 3.79 | 3.79 | -0.03 (-0.79%) | 22,419,000 |
| 18 May 2009 | HKD | 3.7 | 3.83 | 3.66 | 3.82 | 3.82 | -0.03 (-0.78%) | 19,874,260 |
| 15 May 2009 | HKD | 3.8 | 3.98 | 3.8 | 3.85 | 3.85 | +0.08 (+2.12%) | 17,296,400 |
| 14 May 2009 | HKD | 3.68 | 3.79 | 3.64 | 3.77 | 3.77 | -0.07 (-1.82%) | 18,700,221 |
| 13 May 2009 | HKD | 3.74 | 3.89 | 3.74 | 3.84 | 3.84 | +0.03 (+0.79%) | 17,608,010 |
| 12 May 2009 | HKD | 3.91 | 3.95 | 3.76 | 3.81 | 3.81 | -0.19 (-4.75%) | 32,324,820 |
| 11 May 2009 | HKD | 4.09 | 4.13 | 3.97 | 4 | 4 | -0.1 (-2.44%) | 21,308,590 |
| 8 May 2009 | HKD | 4.11 | 4.16 | 3.98 | 4.1 | 4.1 | -0.01 (-0.24%) | 23,933,199 |
| 7 May 2009 | HKD | 4.3 | 4.31 | 4.02 | 4.11 | 4.11 | -0.12 (-2.84%) | 27,567,619 |
| 6 May 2009 | HKD | 4.01 | 4.24 | 3.97 | 4.23 | 4.23 | +0.09 (+2.17%) | 25,147,301 |
| 5 May 2009 | HKD | 4.2 | 4.2 | 3.94 | 4.14 | 4.14 | +0.11 (+2.73%) | 33,470,781 |
| 4 May 2009 | HKD | 3.83 | 4.08 | 3.74 | 4.03 | 4.03 | +0.35 (+9.51%) | 45,033,070 |
| 1 May 2009 | HKD | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 0.0 (0.0%) | 0 |
| 30 Apr 2009 | HKD | 3.79 | 3.8 | 3.62 | 3.68 | 3.68 | +0.08 (+2.22%) | 29,539,000 |
| 29 Apr 2009 | HKD | 3.35 | 3.73 | 3.32 | 3.6 | 3.6 | +0.36 (+11.11%) | 69,916,000 |
| 28 Apr 2009 | HKD | 3.54 | 3.54 | 3.03 | 3.24 | 3.24 | -0.25 (-7.16%) | 43,176,000 |
| 27 Apr 2009 | HKD | 3.8 | 3.82 | 3.41 | 3.49 | 3.49 | -0.51 (-12.75%) | 45,653,129 |
| 24 Apr 2009 | HKD | 3.98 | 4.04 | 3.89 | 4 | 4 | +0.16 (+4.17%) | 40,792,719 |
| 23 Apr 2009 | HKD | 3.63 | 3.9 | 3.61 | 3.84 | 3.84 | +0.19 (+5.21%) | 27,636,561 |
| 22 Apr 2009 | HKD | 3.7 | 3.82 | 3.6 | 3.65 | 3.65 | +0.14 (+3.99%) | 85,249,672 |
| 21 Apr 2009 | HKD | 3.32 | 3.56 | 3.3 | 3.51 | 3.51 | 0.0 (0.0%) | 33,187,301 |
