| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Sep 2009 | HKD | 39.6 | 40.3999 | 39.2999 | 39.4 | 18.2407 | -0.2 (-0.51%) | 3,534,434 |
| 23 Sep 2009 | HKD | 39.9998 | 40.3999 | 39.3499 | 39.6 | 18.3333 | -0.3 (-0.75%) | 2,025,904 |
| 22 Sep 2009 | HKD | 39.6 | 40.2499 | 39.1999 | 39.9 | 18.4722 | +0.65 (+1.66%) | 1,743,108 |
| 21 Sep 2009 | HKD | 40.1999 | 40.3 | 39.15 | 39.25 | 18.1713 | -0.7 (-1.75%) | 1,729,273 |
| 18 Sep 2009 | HKD | 41.3498 | 41.3498 | 39.1999 | 39.9499 | 18.4953 | -0.4 (-0.99%) | 2,129,321 |
| 17 Sep 2009 | HKD | 40.4999 | 41.4499 | 39.7999 | 40.35 | 18.6806 | +1.1 (+2.80%) | 3,815,740 |
| 16 Sep 2009 | HKD | 40.9999 | 42.9499 | 38.95 | 39.25 | 18.1713 | -1.25 (-3.09%) | 4,508,101 |
| 15 Sep 2009 | HKD | 39.7 | 41.3999 | 39.7 | 40.4999 | 18.75 | +0.8 (+2.01%) | 3,915,275 |
| 14 Sep 2009 | HKD | 39 | 40.2499 | 38.4499 | 39.7 | 18.3796 | +1.5 (+3.93%) | 5,901,565 |
| 11 Sep 2009 | HKD | 37.3999 | 38.3999 | 36.8498 | 38.1998 | 17.6851 | +0.8 (+2.14%) | 3,591,464 |
| 10 Sep 2009 | HKD | 37.2998 | 38.1998 | 37.2998 | 37.3999 | 17.3148 | +0.1 (+0.27%) | 2,634,220 |
| 9 Sep 2009 | HKD | 37.9999 | 38.3999 | 37 | 37.2998 | 17.2684 | -0.7 (-1.84%) | 2,707,375 |
| 8 Sep 2009 | HKD | 37.0999 | 38.8 | 37.0999 | 37.9999 | 17.5925 | +0.85 (+2.29%) | 3,585,347 |
| 7 Sep 2009 | HKD | 38.8 | 38.8 | 36.9499 | 37.15 | 17.1991 | +0.2 (+0.54%) | 3,086,920 |
| 4 Sep 2009 | HKD | 36.1999 | 37.45 | 36.1499 | 36.9499 | 17.1064 | +0.75 (+2.07%) | 3,724,490 |
| 3 Sep 2009 | HKD | 34.3499 | 36.9499 | 34.3499 | 36.1999 | 16.7592 | +2.05 (+6.00%) | 5,397,003 |
| 2 Sep 2009 | HKD | 35.6999 | 36 | 33.6998 | 34.1498 | 15.8101 | -2.4 (-6.57%) | 7,131,495 |
| 1 Sep 2009 | HKD | 37 | 37.2499 | 36 | 36.55 | 16.9213 | +0.45 (+1.25%) | 3,157,597 |
| 31 Aug 2009 | HKD | 36.4999 | 36.9499 | 35.2 | 36.1 | 16.713 | -1.45 (-3.86%) | 2,971,552 |
| 28 Aug 2009 | HKD | 37.65 | 37.6999 | 37.2998 | 37.5499 | 17.3842 | -0.1 (-0.27%) | 2,291,727 |
| 27 Aug 2009 | HKD | 38.1998 | 38.1998 | 37 | 37.65 | 17.4306 | -0.55 (-1.44%) | 5,261,972 |
| 26 Aug 2009 | HKD | 38.8 | 39.15 | 37.8499 | 38.1998 | 17.6851 | +0.45 (+1.19%) | 5,314,508 |
| 25 Aug 2009 | HKD | 36.0499 | 37.9999 | 35.4998 | 37.7498 | 17.4768 | +1.45 (+3.99%) | 4,479,457 |
| 24 Aug 2009 | HKD | 35.2 | 36.4999 | 34.65 | 36.3 | 16.8056 | +1.85 (+5.37%) | 5,984,608 |
| 21 Aug 2009 | HKD | 34.9999 | 35.4998 | 34.05 | 34.45 | 15.9491 | +0.3 (+0.88%) | 7,133,538 |
| 20 Aug 2009 | HKD | 36.3499 | 36.3499 | 33.8999 | 34.1498 | 15.8101 | -1.65 (-4.61%) | 8,518,872 |
| 19 Aug 2009 | HKD | 34.9 | 36.55 | 34.2 | 35.8 | 16.5741 | +1.1 (+3.17%) | 7,718,685 |
| 18 Aug 2009 | HKD | 33.6998 | 34.75 | 32.9999 | 34.6999 | 16.0648 | +0.55 (+1.61%) | 3,674,828 |
| 17 Aug 2009 | HKD | 34.5 | 34.9999 | 33.85 | 34.1498 | 15.8101 | -1.55 (-4.34%) | 8,061,193 |
| 14 Aug 2009 | HKD | 35.1499 | 36 | 34 | 35.6999 | 16.5277 | +1.55 (+4.54%) | 8,395,937 |
