| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Aug 2009 | HKD | 34.2 | 34.75 | 34 | 34.1498 | 15.8101 | 0.0 (0.0%) | 3,528,057 |
| 12 Aug 2009 | HKD | 34.5 | 34.5 | 33.4999 | 34.1498 | 15.8101 | -0.8 (-2.29%) | 3,435,290 |
| 11 Aug 2009 | HKD | 34 | 34.9999 | 34 | 34.95 | 16.1806 | +0.95 (+2.79%) | 4,940,324 |
| 10 Aug 2009 | HKD | 33.4 | 34.3 | 33.3499 | 34 | 15.7407 | +1.1 (+3.34%) | 3,492,497 |
| 7 Aug 2009 | HKD | 33.1999 | 33.55 | 32.7499 | 32.8999 | 15.2314 | -0.3 (-0.90%) | 3,251,372 |
| 6 Aug 2009 | HKD | 32.0999 | 33.2498 | 32.0999 | 33.1999 | 15.3703 | +1.1 (+3.43%) | 7,013,798 |
| 5 Aug 2009 | HKD | 32.7 | 32.8999 | 31.8499 | 32.0999 | 14.8611 | -0.6 (-1.84%) | 4,391,245 |
| 4 Aug 2009 | HKD | 33.75 | 33.9499 | 32.2999 | 32.7 | 15.1389 | -1.05 (-3.11%) | 4,973,538 |
| 3 Aug 2009 | HKD | 34 | 34.3 | 33.0499 | 33.75 | 15.625 | -0.05 (-0.15%) | 3,056,081 |
| 31 Jul 2009 | HKD | 32.7998 | 33.9499 | 32.65 | 33.7999 | 15.6481 | +1.65 (+5.13%) | 5,263,249 |
| 30 Jul 2009 | HKD | 31.8998 | 32.8999 | 31.6 | 32.1499 | 14.8842 | +0.2 (+0.63%) | 6,002,744 |
| 29 Jul 2009 | HKD | 32.25 | 32.9999 | 30.7 | 31.95 | 14.7917 | -0.25 (-0.78%) | 6,706,710 |
| 28 Jul 2009 | HKD | 32.9999 | 33.0499 | 31.8 | 32.2 | 14.9074 | -0.75 (-2.28%) | 6,640,591 |
| 27 Jul 2009 | HKD | 33.3 | 33.6 | 32.4 | 32.95 | 15.2546 | +0.05 (+0.15%) | 6,024,298 |
| 24 Jul 2009 | HKD | 32.9999 | 33.4 | 31.6999 | 32.8999 | 15.2314 | +0.5 (+1.54%) | 8,234,855 |
| 23 Jul 2009 | HKD | 31.5 | 32.5999 | 30.9998 | 32.4 | 15 | +1.35 (+4.35%) | 8,175,457 |
| 22 Jul 2009 | HKD | 30.6 | 31.15 | 30.4999 | 31.05 | 14.375 | +0.4 (+1.31%) | 5,775,906 |
| 21 Jul 2009 | HKD | 30.6 | 30.9499 | 30.1999 | 30.6499 | 14.1898 | -0.75 (-2.39%) | 11,296,917 |
| 20 Jul 2009 | HKD | 29.1 | 31.75 | 28.8 | 31.3999 | 14.537 | +2.4 (+8.28%) | 13,711,668 |
| 17 Jul 2009 | HKD | 28.3999 | 29 | 28.2 | 29 | 13.4259 | +1.05 (+3.76%) | 12,666,485 |
| 16 Jul 2009 | HKD | 27.4999 | 28.2 | 27.3998 | 27.9499 | 12.9398 | +1 (+3.71%) | 10,904,957 |
| 15 Jul 2009 | HKD | 26.8 | 27.1499 | 26.35 | 26.9498 | 12.4768 | +0.45 (+1.70%) | 6,484,254 |
| 14 Jul 2009 | HKD | 26.5999 | 26.85 | 25.9 | 26.4998 | 12.2684 | -0.05 (-0.19%) | 6,080,741 |
| 13 Jul 2009 | HKD | 26.5999 | 26.9498 | 26.35 | 26.55 | 12.2917 | -0.05 (-0.19%) | 4,918,495 |
| 10 Jul 2009 | HKD | 26.85 | 26.9498 | 26.3 | 26.5999 | 12.3148 | -0.35 (-1.30%) | 5,410,082 |
| 9 Jul 2009 | HKD | 25.9999 | 27 | 25.9999 | 26.9498 | 12.4768 | +1 (+3.85%) | 8,319,134 |
| 8 Jul 2009 | HKD | 25.9999 | 26.3 | 25.6999 | 25.95 | 12.0139 | -0.55 (-2.07%) | 3,312,820 |
| 7 Jul 2009 | HKD | 25.85 | 26.85 | 25.85 | 26.4998 | 12.2684 | +0.75 (+2.91%) | 4,102,178 |
| 6 Jul 2009 | HKD | 26.3 | 26.4499 | 25.5 | 25.75 | 11.9213 | -0.7 (-2.65%) | 5,827,371 |
| 3 Jul 2009 | HKD | 26.35 | 26.65 | 26.2499 | 26.4499 | 12.2453 | -0.55 (-2.04%) | 6,617,064 |
