| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jul 2009 | HKD | 2.8798 | 3.7864 | 2.6664 | 3.5997 | 84.4467 | +0.72 (+25.00%) | 136,731 |
| 14 Jul 2009 | HKD | 2.7198 | 2.9331 | 2.7198 | 2.8798 | 67.5583 | +0.187 (+6.93%) | 79,484 |
| 13 Jul 2009 | HKD | 2.6664 | 2.8531 | 2.6664 | 2.6931 | 63.1784 | +0.027 (+1.00%) | 73,545 |
| 10 Jul 2009 | HKD | 2.7998 | 3.1997 | 2.6664 | 2.6664 | 62.5521 | 0.0 (0.0%) | 3,437 |
| 9 Jul 2009 | HKD | 2.9864 | 2.9864 | 2.6664 | 2.6664 | 62.5521 | -0.32 (-10.72%) | 287 |
| 8 Jul 2009 | HKD | 3.0398 | 3.0664 | 2.9864 | 2.9864 | 70.0591 | -5.004 (-6.67%) | 47 |
| 8 Jul 2009 |
|
|||||||
| 7 Jul 2009 | HKD | 3.1125 | 3.4906 | 3.0543 | 3.4906 | 75.0633 | +0.378 (+12.15%) | 8,832 |
| 6 Jul 2009 | HKD | 3.0834 | 3.2288 | 2.9089 | 3.1125 | 66.9325 | -0.204 (-6.14%) | 1,654 |
| 3 Jul 2009 | HKD | 2.9961 | 3.3161 | 2.9089 | 3.3161 | 71.3108 | -0.145 (-4.20%) | 591 |
| 2 Jul 2009 | HKD | 2.967 | 3.7815 | 2.967 | 3.4615 | 74.4375 | +0.553 (+19.00%) | 2,046 |
| 1 Jul 2009 | HKD | 2.9089 | 2.9089 | 2.9089 | 2.9089 | 62.5542 | 0.0 (0.0%) | 0 |
| 30 Jun 2009 | HKD | 3.7815 | 3.7815 | 2.9089 | 2.9089 | 62.5542 | -0.814 (-21.87%) | 423 |
| 29 Jun 2009 | HKD | 3.4906 | 3.7524 | 3.4906 | 3.7233 | 80.0674 | -0.087 (-2.29%) | 935 |
| 26 Jun 2009 | HKD | 4.0724 | 4.0724 | 3.6361 | 3.8106 | 81.9447 | -0.436 (-10.27%) | 2,662 |
| 25 Jun 2009 | HKD | 4.2469 | 4.2469 | 4.2469 | 4.2469 | 91.3271 | 0.0 (0.0%) | 0 |
| 24 Jun 2009 | HKD | 4.2469 | 4.2469 | 4.2469 | 4.2469 | 91.3271 | 0.0 (0.0%) | 0 |
| 23 Jun 2009 | HKD | 3.9851 | 4.2469 | 3.956 | 4.2469 | 91.3271 | -0.058 (-1.35%) | 559 |
| 22 Jun 2009 | HKD | 4.3051 | 4.3051 | 4.3051 | 4.3051 | 92.5787 | -0.029 (-0.67%) | 0 |
| 19 Jun 2009 | HKD | 4.1015 | 4.3342 | 3.9851 | 4.3342 | 93.2045 | -0.029 (-0.67%) | 375 |
| 18 Jun 2009 | HKD | 4.3051 | 4.3633 | 4.1015 | 4.3633 | 93.8302 | 0.0 (0.0%) | 591 |
| 17 Jun 2009 | HKD | 4.1015 | 4.3633 | 4.1015 | 4.3633 | 93.8302 | 0.0 (0.0%) | 87 |
| 16 Jun 2009 | HKD | 4.7124 | 4.7124 | 4.3633 | 4.3633 | 93.8302 | -0.553 (-11.24%) | 863 |
| 15 Jun 2009 | HKD | 4.945 | 4.945 | 4.916 | 4.916 | 105.7157 | +0.145 (+3.05%) | 319 |
| 12 Jun 2009 | HKD | 4.6251 | 4.7705 | 4.6251 | 4.7705 | 102.5868 | -0.029 (-0.61%) | 607 |
| 11 Jun 2009 | HKD | 4.7996 | 4.7996 | 4.7996 | 4.7996 | 103.2126 | -0.087 (-1.79%) | 0 |
| 10 Jun 2009 | HKD | 4.8869 | 4.8869 | 4.4505 | 4.8869 | 105.0899 | +0.233 (+5.00%) | 575 |
| 9 Jun 2009 | HKD | 4.6542 | 4.6542 | 4.6542 | 4.6542 | 100.0859 | -0.145 (-3.03%) | 0 |
| 8 Jun 2009 | HKD | 4.7996 | 4.8578 | 4.2469 | 4.7996 | 103.2126 | +0.087 (+1.85%) | 975 |
| 5 Jun 2009 | HKD | 4.7124 | 4.7124 | 4.7124 | 4.7124 | 101.3374 | -0.029 (-0.61%) | 0 |
| 4 Jun 2009 | HKD | 4.1015 | 4.7414 | 4.1015 | 4.7414 | 101.9611 | +0.087 (+1.87%) | 319 |
