| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2009 | HKD | 3.25 | 3.6 | 3.24 | 3.51 | 3.51 | +0.27 (+8.33%) | 44,032,539 |
| 17 Apr 2009 | HKD | 3.35 | 3.56 | 3.22 | 3.24 | 3.24 | -0.14 (-4.14%) | 44,460,246 |
| 16 Apr 2009 | HKD | 3.52 | 3.6 | 3.36 | 3.38 | 3.38 | -0.1 (-2.87%) | 22,048,430 |
| 15 Apr 2009 | HKD | 3.24 | 3.5 | 3.22 | 3.48 | 3.48 | +0.14 (+4.19%) | 20,328,160 |
| 14 Apr 2009 | HKD | 3.3 | 3.37 | 3.26 | 3.34 | 3.34 | +0.18 (+5.70%) | 33,940,273 |
| 13 Apr 2009 | HKD | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 0.0 (0.0%) | 0 |
| 10 Apr 2009 | HKD | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 0.0 (0.0%) | 0 |
| 9 Apr 2009 | HKD | 3.12 | 3.18 | 3.06 | 3.16 | 3.16 | +0.13 (+4.29%) | 14,181,860 |
| 8 Apr 2009 | HKD | 3.13 | 3.2 | 2.96 | 3.03 | 3.03 | -0.17 (-5.31%) | 28,750,150 |
| 7 Apr 2009 | HKD | 3.28 | 3.28 | 3.13 | 3.2 | 3.2 | -0.05 (-1.54%) | 9,897,500 |
| 6 Apr 2009 | HKD | 3.23 | 3.38 | 3.13 | 3.25 | 3.25 | 0.0 (0.0%) | 20,233,881 |
| 3 Apr 2009 | HKD | 3.1 | 3.27 | 2.97 | 3.25 | 3.25 | +0.18 (+5.86%) | 54,647,688 |
| 2 Apr 2009 | HKD | 2.94 | 3.1 | 2.9 | 3.07 | 3.07 | +0.29 (+10.43%) | 58,507,000 |
| 1 Apr 2009 | HKD | 2.63 | 2.83 | 2.6 | 2.78 | 2.78 | +0.28 (+11.20%) | 52,749,141 |
| 31 Mar 2009 | HKD | 2.5 | 2.57 | 2.42 | 2.5 | 2.5 | +0.05 (+2.04%) | 18,681,061 |
| 30 Mar 2009 | HKD | 2.67 | 2.68 | 2.44 | 2.45 | 2.45 | -0.23 (-8.58%) | 19,767,180 |
| 27 Mar 2009 | HKD | 2.77 | 2.8 | 2.63 | 2.68 | 2.68 | -0.08 (-2.90%) | 22,484,551 |
| 26 Mar 2009 | HKD | 2.7 | 2.79 | 2.61 | 2.76 | 2.76 | +0.17 (+6.56%) | 40,863,488 |
| 25 Mar 2009 | HKD | 2.56 | 2.72 | 2.54 | 2.59 | 2.59 | -0.03 (-1.15%) | 25,128,330 |
| 24 Mar 2009 | HKD | 2.5 | 2.63 | 2.42 | 2.62 | 2.62 | +0.19 (+7.82%) | 39,410,219 |
| 23 Mar 2009 | HKD | 2.35 | 2.44 | 2.3 | 2.43 | 2.43 | +0.15 (+6.58%) | 12,043,680 |
| 20 Mar 2009 | HKD | 2.38 | 2.4 | 2.28 | 2.28 | 2.28 | -0.1 (-4.20%) | 14,784,000 |
| 19 Mar 2009 | HKD | 2.4 | 2.45 | 2.34 | 2.38 | 2.38 | +0.02 (+0.85%) | 11,396,020 |
| 18 Mar 2009 | HKD | 2.54 | 2.54 | 2.35 | 2.36 | 2.36 | -0.12 (-4.84%) | 15,609,080 |
| 17 Mar 2009 | HKD | 2.3 | 2.73 | 2.28 | 2.48 | 2.48 | +0.18 (+7.83%) | 38,790,340 |
| 16 Mar 2009 | HKD | 2.27 | 2.33 | 2.27 | 2.3 | 2.3 | +0.06 (+2.68%) | 15,907,880 |
| 13 Mar 2009 | HKD | 2.3 | 2.3 | 2.21 | 2.24 | 2.24 | +0.11 (+5.16%) | 15,001,640 |
| 12 Mar 2009 | HKD | 2.15 | 2.19 | 2.12 | 2.13 | 2.13 | -0.05 (-2.29%) | 7,546,699 |
| 11 Mar 2009 | HKD | 2.29 | 2.29 | 2.14 | 2.18 | 2.18 | +0.09 (+4.31%) | 19,210,850 |
| 10 Mar 2009 | HKD | 1.99 | 2.14 | 1.99 | 2.09 | 2.09 | +0.1 (+5.03%) | 9,790,458 |
