| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2009 | HKD | 19.78 | 19.9 | 19.28 | 19.5 | 19.5 | -0.32 (-1.61%) | 7,628,324 |
| 24 Aug 2009 | HKD | 19 | 19.86 | 19 | 19.82 | 19.82 | +1.04 (+5.54%) | 7,266,328 |
| 21 Aug 2009 | HKD | 18.36 | 19.02 | 18.24 | 18.78 | 18.78 | +0.72 (+3.99%) | 9,903,580 |
| 20 Aug 2009 | HKD | 17.84 | 18.12 | 17.78 | 18.06 | 18.06 | +0.56 (+3.20%) | 5,779,123 |
| 19 Aug 2009 | HKD | 18.24 | 18.24 | 17.38 | 17.5 | 17.5 | -0.6 (-3.31%) | 5,817,455 |
| 18 Aug 2009 | HKD | 17.98 | 18.16 | 17.36 | 18.1 | 18.1 | +0.4 (+2.26%) | 8,707,675 |
| 17 Aug 2009 | HKD | 18.22 | 18.5 | 17.54 | 17.7 | 17.7 | -0.9 (-4.84%) | 5,846,667 |
| 14 Aug 2009 | HKD | 18.7 | 19.14 | 18.08 | 18.6 | 18.6 | -0.1 (-0.53%) | 7,799,660 |
| 13 Aug 2009 | HKD | 18.72 | 19.24 | 18.64 | 18.7 | 18.7 | +0.02 (+0.11%) | 8,237,806 |
| 12 Aug 2009 | HKD | 19.36 | 19.36 | 18.62 | 18.68 | 18.68 | -0.68 (-3.51%) | 8,260,991 |
| 11 Aug 2009 | HKD | 19.54 | 19.68 | 19 | 19.36 | 19.36 | -0.1 (-0.51%) | 4,319,628 |
| 10 Aug 2009 | HKD | 19.7 | 19.7 | 18.96 | 19.46 | 19.46 | +0.68 (+3.62%) | 5,338,873 |
| 7 Aug 2009 | HKD | 19.86 | 19.86 | 18.66 | 18.78 | 18.78 | -1.37 (-6.80%) | 10,205,560 |
| 6 Aug 2009 | HKD | 19.66 | 20.2 | 19.3 | 20.15 | 20.15 | +0.43 (+2.18%) | 5,642,288 |
| 5 Aug 2009 | HKD | 19.6 | 20.2 | 19.56 | 19.72 | 19.72 | +0.08 (+0.41%) | 5,353,540 |
| 4 Aug 2009 | HKD | 20.15 | 20.15 | 19.52 | 19.64 | 19.64 | -0.51 (-2.53%) | 6,361,870 |
| 3 Aug 2009 | HKD | 19.78 | 20.25 | 19.78 | 20.15 | 20.15 | +0.1 (+0.50%) | 7,688,741 |
| 31 Jul 2009 | HKD | 19.62 | 20.35 | 19.5 | 20.05 | 20.05 | +1.05 (+5.53%) | 21,315,430 |
| 30 Jul 2009 | HKD | 18.7 | 19.06 | 18.56 | 19 | 19 | +0.6 (+3.26%) | 13,457,130 |
| 29 Jul 2009 | HKD | 18.38 | 18.6 | 17.84 | 18.4 | 18.4 | +0.02 (+0.11%) | 8,634,200 |
| 28 Jul 2009 | HKD | 18.64 | 18.78 | 18.12 | 18.38 | 18.38 | -0.24 (-1.29%) | 11,064,210 |
| 27 Jul 2009 | HKD | 18.2 | 18.66 | 18.02 | 18.62 | 18.62 | +0.68 (+3.79%) | 6,544,452 |
| 24 Jul 2009 | HKD | 18.1 | 18.2 | 17.84 | 17.94 | 17.94 | +0.04 (+0.22%) | 6,611,008 |
| 23 Jul 2009 | HKD | 18.2 | 18.2 | 17.78 | 17.9 | 17.9 | +0.02 (+0.11%) | 14,575,960 |
| 22 Jul 2009 | HKD | 18 | 18.18 | 17.64 | 17.88 | 17.88 | +0.18 (+1.02%) | 8,849,515 |
| 21 Jul 2009 | HKD | 18 | 18 | 17.42 | 17.7 | 17.7 | -0.26 (-1.45%) | 9,202,821 |
| 20 Jul 2009 | HKD | 17.76 | 18.14 | 17.72 | 17.96 | 17.96 | +0.18 (+1.01%) | 6,658,461 |
| 17 Jul 2009 | HKD | 17.78 | 17.82 | 17.56 | 17.78 | 17.78 | 0.0 (0.0%) | 9,388,350 |
| 16 Jul 2009 | HKD | 17.86 | 18.06 | 17.7 | 17.78 | 17.78 | +0.46 (+2.66%) | 10,455,650 |
| 15 Jul 2009 | HKD | 17.2 | 17.48 | 17.02 | 17.32 | 17.32 | +0.36 (+2.12%) | 8,683,914 |
