| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2009 | HKD | 22.9999 | 22.9999 | 21.5498 | 22.75 | 8.1018 | -1.65 (-6.76%) | 11,397,143 |
| 14 Jan 2009 | HKD | 22.9999 | 25.0001 | 22.85 | 24.4001 | 8.6895 | +2.1 (+9.42%) | 8,745,909 |
| 13 Jan 2009 | HKD | 22.65 | 23.4502 | 22.15 | 22.3001 | 7.9416 | +0.15 (+0.68%) | 5,562,891 |
| 12 Jan 2009 | HKD | 22.35 | 22.75 | 21.6 | 22.15 | 7.8882 | +0.15 (+0.68%) | 2,986,036 |
| 9 Jan 2009 | HKD | 22.0001 | 22.8 | 21.6 | 22.0001 | 7.8348 | +0.25 (+1.15%) | 7,776,068 |
| 8 Jan 2009 | HKD | 20.85 | 22.0001 | 20.5999 | 21.7499 | 7.7457 | +0.25 (+1.16%) | 6,102,251 |
| 7 Jan 2009 | HKD | 24 | 24 | 21.1999 | 21.5 | 7.6567 | -2 (-8.51%) | 11,304,476 |
| 6 Jan 2009 | HKD | 22.85 | 23.5 | 22.5499 | 23.5 | 8.3689 | +0.95 (+4.21%) | 7,352,957 |
| 5 Jan 2009 | HKD | 22.6 | 22.85 | 21.9001 | 22.5499 | 8.0306 | +0.4 (+1.81%) | 6,887,482 |
| 2 Jan 2009 | HKD | 21.05 | 22.75 | 21.05 | 22.15 | 7.8882 | +1.85 (+9.11%) | 5,589,508 |
| 1 Jan 2009 | HKD | 20.3 | 20.3 | 20.3 | 20.3 | 7.2293 | +0 (+0.0%) | 0 |
| 31 Dec 2008 | HKD | 20.1998 | 20.9501 | 20.1998 | 20.2999 | 7.2293 | +0.15 (+0.74%) | 3,915,486 |
| 30 Dec 2008 | HKD | 19.9402 | 21.5 | 19.9402 | 20.15 | 7.1759 | +0.21 (+1.05%) | 5,095,973 |
| 29 Dec 2008 | HKD | 21.45 | 21.45 | 19.92 | 19.9402 | 7.1012 | -1.51 (-7.04%) | 4,990,392 |
| 26 Dec 2008 | HKD | 21.45 | 21.45 | 21.45 | 21.45 | 7.6389 | 0.0 (0.0%) | 0 |
| 25 Dec 2008 | HKD | 21.45 | 21.45 | 21.45 | 21.45 | 7.6389 | 0.0 (0.0%) | 0 |
| 24 Dec 2008 | HKD | 20.7 | 21.5 | 20.1 | 21.45 | 7.6389 | +0.05 (+0.23%) | 2,342,553 |
| 23 Dec 2008 | HKD | 21.85 | 21.9499 | 21.1999 | 21.4 | 7.6211 | -0.85 (-3.82%) | 4,167,533 |
| 22 Dec 2008 | HKD | 22.4 | 22.9999 | 21.9001 | 22.25 | 7.9238 | +0.5 (+2.30%) | 3,260,996 |
| 19 Dec 2008 | HKD | 22.95 | 22.95 | 21.7499 | 21.7499 | 7.7457 | -0.25 (-1.14%) | 3,875,051 |
| 18 Dec 2008 | HKD | 21 | 22.4999 | 21 | 22.0001 | 7.8348 | +0.2 (+0.92%) | 8,955,861 |
| 17 Dec 2008 | HKD | 20.5 | 21.8 | 20.5 | 21.8 | 7.7635 | +1.82 (+9.11%) | 6,120,896 |
| 16 Dec 2008 | HKD | 19.2001 | 19.9999 | 18.8 | 19.98 | 7.1154 | +0.92 (+4.83%) | 4,241,889 |
| 15 Dec 2008 | HKD | 19.64 | 19.9999 | 19.0001 | 19.0601 | 6.7878 | +0.26 (+1.38%) | 6,584,779 |
| 12 Dec 2008 | HKD | 18.96 | 19.0001 | 17.8 | 18.8 | 6.6951 | -0.2 (-1.05%) | 10,055,926 |
| 11 Dec 2008 | HKD | 19.18 | 19.2001 | 18.2 | 19.0001 | 6.7664 | +0.04 (+0.21%) | 8,970,100 |
| 10 Dec 2008 | HKD | 18.4999 | 19.0601 | 17.82 | 18.96 | 6.7521 | +1.38 (+7.85%) | 7,566,290 |
| 9 Dec 2008 | HKD | 18 | 18 | 17.4 | 17.5801 | 6.2607 | -0.32 (-1.79%) | 6,471,922 |
| 8 Dec 2008 | HKD | 17.5999 | 18.2 | 17.5999 | 17.8999 | 6.3746 | +0.5 (+2.87%) | 7,488,441 |
| 5 Dec 2008 | HKD | 17.7802 | 17.8 | 17.1001 | 17.4 | 6.1966 | 0.0 (0.0%) | 2,409,496 |
