| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2009 | HKD | 6.6335 | 6.8526 | 6.5339 | 6.6534 | 6.6534 | +0.07 (+1.06%) | 3,252,500 |
| 13 Aug 2009 | HKD | 6.7729 | 6.8227 | 6.4343 | 6.5837 | 6.5837 | -0.269 (-3.92%) | 6,725,000 |
| 12 Aug 2009 | HKD | 6.5538 | 7.0817 | 6.5339 | 6.8526 | 6.8526 | +0.379 (+5.85%) | 11,263,440 |
| 11 Aug 2009 | HKD | 5.7371 | 7.1215 | 5.7371 | 6.4741 | 6.4741 | +0.777 (+13.64%) | 12,804,500 |
| 10 Aug 2009 | HKD | 5.9263 | 5.9263 | 5.5678 | 5.6972 | 5.6972 | -0.14 (-2.39%) | 761,500 |
| 7 Aug 2009 | HKD | 6.1156 | 6.1255 | 5.7769 | 5.8367 | 5.8367 | -0.239 (-3.93%) | 7,361,500 |
| 6 Aug 2009 | HKD | 6.0757 | 6.2251 | 5.9861 | 6.0757 | 6.0757 | -0.05 (-0.81%) | 577,000 |
| 5 Aug 2009 | HKD | 6.3247 | 6.3247 | 5.996 | 6.1255 | 6.1255 | -0.199 (-3.15%) | 345,500 |
| 4 Aug 2009 | HKD | 6.4243 | 6.5638 | 6.2749 | 6.3247 | 6.3247 | -0.149 (-2.31%) | 865,500 |
| 3 Aug 2009 | HKD | 6.1554 | 6.5638 | 6.1255 | 6.4741 | 6.4741 | +0.349 (+5.69%) | 1,784,000 |
| 31 Jul 2009 | HKD | 6.0956 | 6.1853 | 5.996 | 6.1255 | 6.1255 | +0.05 (+0.82%) | 310,500 |
| 30 Jul 2009 | HKD | 5.9164 | 6.0757 | 5.8267 | 6.0757 | 6.0757 | +0.159 (+2.69%) | 702,500 |
| 29 Jul 2009 | HKD | 6.0558 | 6.0558 | 5.7769 | 5.9164 | 5.9164 | -0.149 (-2.46%) | 1,377,500 |
| 28 Jul 2009 | HKD | 6.1156 | 6.1156 | 5.9761 | 6.0658 | 6.0658 | -0.09 (-1.46%) | 384,989 |
| 27 Jul 2009 | HKD | 6.2351 | 6.2351 | 5.9761 | 6.1554 | 6.1554 | +0.119 (+1.98%) | 1,921,500 |
| 24 Jul 2009 | HKD | 6.3646 | 6.3646 | 5.9761 | 6.0359 | 6.0359 | -0.299 (-4.72%) | 1,065,000 |
| 23 Jul 2009 | HKD | 6.1255 | 6.3845 | 6.1255 | 6.3347 | 6.3347 | +0.229 (+3.75%) | 783,500 |
| 22 Jul 2009 | HKD | 6.0956 | 6.1056 | 6.006 | 6.1056 | 6.1056 | 0.0 (0.0%) | 376,500 |
| 21 Jul 2009 | HKD | 5.996 | 6.1056 | 5.8267 | 6.1056 | 6.1056 | +0.11 (+1.83%) | 761,500 |
| 20 Jul 2009 | HKD | 5.7172 | 6.006 | 5.6275 | 5.996 | 5.996 | +0.279 (+4.88%) | 1,180,000 |
| 17 Jul 2009 | HKD | 5.5478 | 5.7271 | 5.5379 | 5.7172 | 5.7172 | +0.169 (+3.05%) | 567,500 |
| 16 Jul 2009 | HKD | 5.4781 | 5.6574 | 5.4781 | 5.5478 | 5.5478 | +0.05 (+0.91%) | 792,500 |
| 15 Jul 2009 | HKD | 5.6176 | 5.6773 | 5.3785 | 5.498 | 5.498 | -0.08 (-1.43%) | 1,313,000 |
| 14 Jul 2009 | HKD | 5.6375 | 5.6375 | 5.498 | 5.5777 | 5.5777 | -0.09 (-1.58%) | 1,286,500 |
| 13 Jul 2009 | HKD | 5.5877 | 5.6773 | 5.5777 | 5.6674 | 5.6674 | -0.02 (-0.35%) | 306,500 |
| 10 Jul 2009 | HKD | 5.8566 | 5.8566 | 5.5877 | 5.6873 | 5.6873 | -0.219 (-3.71%) | 394,000 |
| 9 Jul 2009 | HKD | 5.9761 | 5.9761 | 5.8267 | 5.9064 | 5.9064 | -0.07 (-1.17%) | 219,000 |
| 8 Jul 2009 | HKD | 5.9861 | 6.1753 | 5.767 | 5.9761 | 5.9761 | -0.149 (-2.44%) | 839,000 |
| 7 Jul 2009 | HKD | 5.5379 | 6.2251 | 5.4881 | 6.1255 | 6.1255 | +0.508 (+9.04%) | 1,798,134 |
| 6 Jul 2009 | HKD | 5.7271 | 5.7271 | 5.498 | 5.6176 | 5.6176 | -0.05 (-0.88%) | 813,500 |
