| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Feb 2009 | HKD | 25.9501 | 25.9501 | 25.0001 | 25.1999 | 8.9743 | -0.7 (-2.70%) | 6,048,994 |
| 25 Feb 2009 | HKD | 25.1501 | 25.9 | 24.6499 | 25.9 | 9.2236 | +1.45 (+5.93%) | 9,251,440 |
| 24 Feb 2009 | HKD | 24.85 | 24.85 | 24.15 | 24.4499 | 8.7072 | -0.1 (-0.41%) | 2,684,456 |
| 23 Feb 2009 | HKD | 24.5 | 25.0001 | 24.1 | 24.55 | 8.7429 | +1.05 (+4.47%) | 3,229,027 |
| 20 Feb 2009 | HKD | 24.55 | 24.6001 | 23.2999 | 23.5 | 8.3689 | -1.05 (-4.28%) | 5,985,117 |
| 19 Feb 2009 | HKD | 24.2 | 25.1999 | 24.1 | 24.55 | 8.7429 | +0.55 (+2.29%) | 4,377,123 |
| 18 Feb 2009 | HKD | 24.5 | 24.6001 | 23.2999 | 24 | 8.547 | -1 (-4.00%) | 8,223,768 |
| 17 Feb 2009 | HKD | 23.8001 | 25.5 | 23.8001 | 25.0001 | 8.9032 | +0.95 (+3.95%) | 12,638,619 |
| 16 Feb 2009 | HKD | 23.6 | 24.4499 | 23.4 | 24.0499 | 8.5648 | +0.55 (+2.34%) | 5,485,949 |
| 13 Feb 2009 | HKD | 23.2501 | 23.5 | 22.8 | 23.5 | 8.3689 | +0.3 (+1.29%) | 3,260,350 |
| 12 Feb 2009 | HKD | 22.9999 | 23.2999 | 22.6999 | 23.2 | 8.2621 | +0.6 (+2.65%) | 3,593,408 |
| 11 Feb 2009 | HKD | 22.0001 | 22.9999 | 21.9499 | 22.6 | 8.0484 | +0.15 (+0.67%) | 3,503,757 |
| 10 Feb 2009 | HKD | 22.9999 | 23.15 | 22.25 | 22.4501 | 7.995 | -0.4 (-1.75%) | 7,595,187 |
| 9 Feb 2009 | HKD | 24.6001 | 24.6001 | 22.6 | 22.85 | 8.1375 | -1.1 (-4.59%) | 5,633,664 |
| 6 Feb 2009 | HKD | 24.2 | 24.5 | 23.75 | 23.95 | 8.5292 | +0.1 (+0.42%) | 5,258,051 |
| 5 Feb 2009 | HKD | 23.6 | 24.4001 | 23.2 | 23.8499 | 8.4935 | -0.15 (-0.63%) | 13,179,812 |
| 4 Feb 2009 | HKD | 22.9999 | 24 | 22.4999 | 24 | 8.547 | +1.55 (+6.90%) | 9,395,483 |
| 3 Feb 2009 | HKD | 21.6499 | 22.4501 | 21.6499 | 22.4501 | 7.995 | +0.6 (+2.75%) | 2,894,551 |
| 2 Feb 2009 | HKD | 22.4999 | 22.4999 | 21.5 | 21.85 | 7.7813 | -0.6 (-2.67%) | 2,204,567 |
| 30 Jan 2009 | HKD | 21 | 22.4501 | 20.8 | 22.4501 | 7.995 | +0.7 (+3.22%) | 2,871,469 |
| 29 Jan 2009 | HKD | 20.9 | 21.9499 | 20.85 | 21.7499 | 7.7457 | +1.85 (+9.30%) | 4,919,068 |
| 28 Jan 2009 | HKD | 19.9 | 19.9 | 19.9 | 19.9 | 7.0869 | 0.0 (0.0%) | 0 |
| 27 Jan 2009 | HKD | 19.9 | 19.9 | 19.9 | 19.9 | 7.0869 | 0.0 (0.0%) | 0 |
| 26 Jan 2009 | HKD | 19.9 | 19.9 | 19.9 | 19.9 | 7.0869 | 0.0 (0.0%) | 0 |
| 23 Jan 2009 | HKD | 19.5199 | 20.2999 | 19.5199 | 19.9 | 7.0869 | +0.5 (+2.58%) | 4,881,082 |
| 22 Jan 2009 | HKD | 19.4002 | 19.8001 | 19.36 | 19.4002 | 6.9089 | +0.4 (+2.11%) | 6,640,897 |
| 21 Jan 2009 | HKD | 19.9999 | 20.1998 | 18.8 | 19.0001 | 6.7664 | -1.85 (-8.87%) | 11,141,053 |
| 20 Jan 2009 | HKD | 21.4 | 21.9001 | 20.85 | 20.85 | 7.4252 | -1.1 (-5.01%) | 5,942,307 |
| 19 Jan 2009 | HKD | 22.4999 | 22.8998 | 21.7001 | 21.9499 | 7.8169 | +0.05 (+0.23%) | 8,862,635 |
| 16 Jan 2009 | HKD | 25.6999 | 25.6999 | 21.8 | 21.9001 | 7.7992 | -0.85 (-3.74%) | 7,605,097 |
