| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2009 | HKD | 17.86 | 17.96 | 17.54 | 17.7 | 17.7 | -0.16 (-0.90%) | 5,348,860 |
| 5 Oct 2009 | HKD | 17.3 | 17.96 | 17.3 | 17.86 | 17.86 | +0.42 (+2.41%) | 3,480,321 |
| 2 Oct 2009 | HKD | 17.5 | 17.72 | 17.44 | 17.44 | 17.44 | -0.58 (-3.22%) | 7,512,553 |
| 1 Oct 2009 | HKD | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 0.0 (0.0%) | 0 |
| 30 Sep 2009 | HKD | 17.9 | 18.14 | 17.9 | 18.02 | 18.02 | +0.12 (+0.67%) | 4,658,230 |
| 29 Sep 2009 | HKD | 17.8 | 18.2 | 17.72 | 17.9 | 17.9 | +0.24 (+1.36%) | 7,580,054 |
| 28 Sep 2009 | HKD | 17.6 | 17.78 | 17.52 | 17.66 | 17.66 | -0.2 (-1.12%) | 7,044,937 |
| 25 Sep 2009 | HKD | 17.5 | 17.96 | 17.5 | 17.86 | 17.86 | +0.2 (+1.13%) | 10,001,950 |
| 24 Sep 2009 | HKD | 18.1 | 18.1 | 17.6 | 17.66 | 17.66 | -0.44 (-2.43%) | 7,308,354 |
| 23 Sep 2009 | HKD | 18.02 | 18.16 | 17.82 | 18.1 | 18.1 | -0.02 (-0.11%) | 5,327,195 |
| 22 Sep 2009 | HKD | 17.96 | 18.22 | 17.92 | 18.12 | 18.12 | +0.16 (+0.89%) | 6,801,638 |
| 21 Sep 2009 | HKD | 17.84 | 18.04 | 17.8 | 17.96 | 17.96 | +0.02 (+0.11%) | 8,050,776 |
| 18 Sep 2009 | HKD | 18.24 | 18.26 | 17.5 | 17.94 | 17.94 | -0.2 (-1.10%) | 18,772,279 |
| 17 Sep 2009 | HKD | 18.42 | 18.48 | 18.06 | 18.14 | 18.14 | -0.06 (-0.33%) | 7,899,071 |
| 16 Sep 2009 | HKD | 18 | 18.22 | 17.6 | 18.2 | 18.2 | +0.22 (+1.22%) | 23,388,420 |
| 15 Sep 2009 | HKD | 18.4 | 18.9 | 17.84 | 17.98 | 17.98 | -0.44 (-2.39%) | 5,911,600 |
| 14 Sep 2009 | HKD | 18.4 | 18.66 | 18.3 | 18.42 | 18.42 | -0.12 (-0.65%) | 5,798,349 |
| 11 Sep 2009 | HKD | 18.6 | 18.96 | 18.42 | 18.54 | 18.54 | -0.1 (-0.54%) | 8,730,011 |
| 10 Sep 2009 | HKD | 18.56 | 19 | 18.56 | 18.64 | 18.64 | +0.18 (+0.98%) | 10,523,090 |
| 9 Sep 2009 | HKD | 19 | 19.2 | 18.42 | 18.46 | 18.46 | -0.44 (-2.33%) | 6,103,772 |
| 8 Sep 2009 | HKD | 19.16 | 19.18 | 18.68 | 18.9 | 18.9 | -0.28 (-1.46%) | 5,643,920 |
| 7 Sep 2009 | HKD | 19.38 | 19.6 | 19 | 19.18 | 19.18 | +0.06 (+0.31%) | 4,250,179 |
| 4 Sep 2009 | HKD | 18.42 | 19.62 | 18.42 | 19.12 | 19.12 | +0.56 (+3.02%) | 10,717,840 |
| 3 Sep 2009 | HKD | 18.5 | 18.72 | 18.24 | 18.56 | 18.56 | +0.18 (+0.98%) | 4,312,410 |
| 2 Sep 2009 | HKD | 19.04 | 19.06 | 18.3 | 18.38 | 18.38 | -0.62 (-3.26%) | 4,052,895 |
| 1 Sep 2009 | HKD | 18.84 | 19.3 | 18.8 | 19 | 19 | +0.08 (+0.42%) | 5,613,043 |
| 31 Aug 2009 | HKD | 19 | 19 | 17.82 | 18.92 | 18.92 | -0.24 (-1.25%) | 4,268,420 |
| 28 Aug 2009 | HKD | 18.92 | 19.28 | 18.84 | 19.16 | 19.16 | +0.1 (+0.52%) | 2,850,410 |
| 27 Aug 2009 | HKD | 19.12 | 19.42 | 18.84 | 19.06 | 19.06 | -0.1 (-0.52%) | 3,890,048 |
| 26 Aug 2009 | HKD | 19.56 | 19.7 | 19.1 | 19.16 | 19.16 | -0.34 (-1.74%) | 5,925,232 |
