| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2009 | HKD | 16.46 | 17 | 16.46 | 16.96 | 16.96 | +0.86 (+5.34%) | 6,479,725 |
| 13 Jul 2009 | HKD | 16.5 | 16.54 | 15.8 | 16.1 | 16.1 | -0.4 (-2.42%) | 4,809,780 |
| 10 Jul 2009 | HKD | 16.5 | 16.74 | 16.4 | 16.5 | 16.5 | -0.24 (-1.43%) | 5,482,424 |
| 9 Jul 2009 | HKD | 16.5 | 16.88 | 16.5 | 16.74 | 16.74 | +0.28 (+1.70%) | 10,611,400 |
| 8 Jul 2009 | HKD | 16.6 | 16.8 | 16.26 | 16.46 | 16.46 | -0.42 (-2.49%) | 5,753,204 |
| 7 Jul 2009 | HKD | 16.6 | 17.02 | 16.6 | 16.88 | 16.88 | +0.18 (+1.08%) | 10,723,030 |
| 6 Jul 2009 | HKD | 16.7 | 16.8 | 16.4 | 16.7 | 16.7 | -0.06 (-0.36%) | 10,916,000 |
| 3 Jul 2009 | HKD | 16.98 | 17.06 | 16.6 | 16.76 | 16.76 | -0.24 (-1.41%) | 10,076,040 |
| 2 Jul 2009 | HKD | 17.4 | 17.5 | 16.84 | 17 | 17 | -0.24 (-1.39%) | 11,901,020 |
| 1 Jul 2009 | HKD | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 0.0 (0.0%) | 0 |
| 30 Jun 2009 | HKD | 17.82 | 17.86 | 17.2 | 17.24 | 17.24 | -0.54 (-3.04%) | 6,407,876 |
| 29 Jun 2009 | HKD | 18.28 | 18.28 | 17.58 | 17.78 | 17.78 | -0.34 (-1.88%) | 8,875,236 |
| 26 Jun 2009 | HKD | 18.3 | 18.4 | 17.9 | 18.12 | 18.12 | -0.24 (-1.31%) | 7,703,170 |
| 25 Jun 2009 | HKD | 18.5 | 18.9 | 18.22 | 18.36 | 18.36 | -0.12 (-0.65%) | 8,228,536 |
| 24 Jun 2009 | HKD | 18.1 | 18.62 | 17.72 | 18.48 | 18.48 | +0.82 (+4.64%) | 9,500,515 |
| 23 Jun 2009 | HKD | 17.46 | 17.8 | 17.1 | 17.66 | 17.66 | -0.28 (-1.56%) | 3,338,886 |
| 22 Jun 2009 | HKD | 17.9 | 18.14 | 17.82 | 17.94 | 17.94 | -0.04 (-0.22%) | 3,522,942 |
| 19 Jun 2009 | HKD | 17.9 | 18.08 | 17.62 | 17.98 | 17.98 | +0.02 (+0.11%) | 6,650,558 |
| 18 Jun 2009 | HKD | 17.6 | 18.2 | 17.16 | 17.96 | 17.96 | +0.833 (+4.86%) | 9,667,561 |
| 18 Jun 2009 |
|
|||||||
| 17 Jun 2009 | HKD | 17.7 | 17.8 | 17.1 | 17.44 | 17.1273 | -0.36 (-2.02%) | 17,292,104 |
| 16 Jun 2009 | HKD | 17.3 | 17.94 | 16.98 | 17.8 | 17.4808 | +0.4 (+2.30%) | 8,931,478 |
| 15 Jun 2009 | HKD | 17.88 | 17.88 | 17.34 | 17.4 | 17.088 | -0.4 (-2.25%) | 7,649,253 |
| 12 Jun 2009 | HKD | 18.56 | 18.98 | 17.6 | 17.8 | 17.4808 | -0.76 (-4.09%) | 11,182,622 |
| 11 Jun 2009 | HKD | 18.7 | 18.98 | 18.46 | 18.56 | 18.2272 | -0.44 (-2.32%) | 6,868,017 |
| 10 Jun 2009 | HKD | 18.4 | 19.06 | 18.32 | 19 | 18.6593 | +0.82 (+4.51%) | 13,437,546 |
| 9 Jun 2009 | HKD | 18 | 18.3 | 17.4 | 18.18 | 17.854 | +0.32 (+1.79%) | 10,055,622 |
| 8 Jun 2009 | HKD | 18.6 | 18.7 | 17.72 | 17.86 | 17.5398 | -0.74 (-3.98%) | 21,052,148 |
| 5 Jun 2009 | HKD | 17.3 | 19 | 17.22 | 18.6 | 18.2665 | +0.68 (+3.79%) | 60,397,674 |
| 4 Jun 2009 | HKD | 17.52 | 17.96 | 17.22 | 17.92 | 17.5987 | +0.4 (+2.28%) | 16,269,080 |
| 3 Jun 2009 | HKD | 17.82 | 17.94 | 17.44 | 17.52 | 17.2058 | -0.02 (-0.11%) | 21,656,678 |
