| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2009 | HKD | 27.5999 | 27.5999 | 26.65 | 27 | 12.5 | +0.1 (+0.37%) | 4,519,458 |
| 1 Jul 2009 | HKD | 26.9 | 26.9 | 26.9 | 26.9 | 12.4537 | +0 (+0.0%) | 0 |
| 30 Jun 2009 | HKD | 27.7999 | 27.7999 | 26.6999 | 26.8999 | 12.4537 | -0.7 (-2.54%) | 2,617,374 |
| 29 Jun 2009 | HKD | 27.4999 | 27.7999 | 27.3499 | 27.5999 | 12.7777 | +0.25 (+0.91%) | 1,949,825 |
| 26 Jun 2009 | HKD | 27.7 | 27.7999 | 27.25 | 27.3499 | 12.662 | -0.2 (-0.73%) | 2,862,914 |
| 25 Jun 2009 | HKD | 27.3499 | 27.7999 | 27.3 | 27.55 | 12.7546 | +0.35 (+1.29%) | 1,989,569 |
| 24 Jun 2009 | HKD | 27.3998 | 27.3998 | 26.85 | 27.2 | 12.5926 | +0.65 (+2.45%) | 1,681,382 |
| 23 Jun 2009 | HKD | 27 | 27.2 | 26.4998 | 26.55 | 12.2917 | -1.05 (-3.80%) | 3,723,352 |
| 22 Jun 2009 | HKD | 27.4999 | 28 | 27.4999 | 27.5999 | 12.7777 | -0.3 (-1.08%) | 1,631,226 |
| 19 Jun 2009 | HKD | 28 | 28.3999 | 27.55 | 27.9 | 12.9167 | -0.3 (-1.06%) | 2,462,830 |
| 18 Jun 2009 | HKD | 28.7498 | 28.9 | 27.55 | 28.2 | 13.0556 | -0.35 (-1.23%) | 3,426,388 |
| 17 Jun 2009 | HKD | 28 | 28.7498 | 27.3998 | 28.55 | 13.2176 | +1.25 (+4.58%) | 9,109,183 |
| 16 Jun 2009 | HKD | 27.3 | 27.8498 | 26.6999 | 27.3 | 12.6389 | -0.25 (-0.91%) | 4,460,078 |
| 15 Jun 2009 | HKD | 28 | 28.2998 | 27.25 | 27.55 | 12.7546 | -0.65 (-2.30%) | 7,713,918 |
| 12 Jun 2009 | HKD | 28.4999 | 28.4999 | 27.5999 | 28.2 | 13.0556 | +0.55 (+1.99%) | 6,530,759 |
| 11 Jun 2009 | HKD | 27.3 | 28.2998 | 27.1 | 27.65 | 12.8009 | +0.55 (+2.03%) | 10,399,680 |
| 10 Jun 2009 | HKD | 27.3 | 27.4999 | 26.8 | 27.1 | 12.5463 | 0.0 (0.0%) | 5,302,082 |
| 9 Jun 2009 | HKD | 27.3 | 27.9 | 26.65 | 27.1 | 12.5463 | -0.1 (-0.37%) | 9,858,227 |
| 8 Jun 2009 | HKD | 29.1998 | 29.1998 | 27.0499 | 27.2 | 12.5926 | -2.1 (-7.17%) | 11,920,122 |
| 5 Jun 2009 | HKD | 29.55 | 29.5999 | 28.55 | 29.2999 | 13.5648 | -0.25 (-0.85%) | 11,318,656 |
| 4 Jun 2009 | HKD | 29.2999 | 30.1999 | 28.2998 | 29.55 | 13.6806 | +0.8 (+2.78%) | 21,283,512 |
| 3 Jun 2009 | HKD | 27.1499 | 28.8 | 27.1499 | 28.7498 | 13.3101 | +2.35 (+8.90%) | 33,164,375 |
| 2 Jun 2009 | HKD | 26.8999 | 27.4999 | 26.2 | 26.4 | 12.2222 | -0.2 (-0.75%) | 18,056,701 |
| 1 Jun 2009 | HKD | 26.8999 | 26.8999 | 26.1 | 26.5999 | 12.3148 | +0.7 (+2.70%) | 11,926,539 |
| 29 May 2009 | HKD | 25.4 | 26.1 | 25.4 | 25.9 | 11.9907 | +0.7 (+2.78%) | 7,726,006 |
| 28 May 2009 | HKD | 25.2 | 25.2 | 25.2 | 25.2 | 11.6667 | 0.0 (0.0%) | 0 |
| 27 May 2009 | HKD | 25.3 | 25.45 | 24.8999 | 25.2 | 11.6667 | +0.15 (+0.60%) | 13,315,041 |
| 26 May 2009 | HKD | 25.9 | 26.1 | 24.85 | 25.05 | 11.5972 | -1.05 (-4.02%) | 5,905,399 |
| 25 May 2009 | HKD | 26.1 | 26.4 | 25.7999 | 26.1 | 12.0833 | +0.2 (+0.77%) | 2,363,299 |
| 22 May 2009 | HKD | 26.6999 | 26.6999 | 25.5998 | 25.9 | 11.9907 | -0.65 (-2.45%) | 3,745,101 |
