| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Apr 2009 | HKD | 16.16 | 16.64 | 15.82 | 16.52 | 16.2238 | +0.26 (+1.60%) | 4,989,985 |
| 20 Apr 2009 | HKD | 15.74 | 16.32 | 15.6 | 16.26 | 15.9684 | +0.62 (+3.96%) | 6,673,346 |
| 17 Apr 2009 | HKD | 16.32 | 16.68 | 15.56 | 15.64 | 15.3596 | -0.72 (-4.40%) | 10,423,938 |
| 16 Apr 2009 | HKD | 16.5 | 16.68 | 16.3 | 16.36 | 16.0666 | -0.02 (-0.12%) | 6,010,734 |
| 15 Apr 2009 | HKD | 17.08 | 17.08 | 16.16 | 16.38 | 16.0863 | -0.62 (-3.65%) | 6,827,101 |
| 14 Apr 2009 | HKD | 17.8 | 17.8 | 16.82 | 17 | 16.6952 | +0.18 (+1.07%) | 7,799,926 |
| 13 Apr 2009 | HKD | 16.82 | 16.82 | 16.82 | 16.82 | 16.5184 | 0.0 (0.0%) | 0 |
| 10 Apr 2009 | HKD | 16.82 | 16.82 | 16.82 | 16.82 | 16.5184 | 0.0 (0.0%) | 0 |
| 9 Apr 2009 | HKD | 16.4 | 17 | 16.4 | 16.82 | 16.5184 | +0.32 (+1.94%) | 4,816,557 |
| 8 Apr 2009 | HKD | 17.18 | 17.18 | 16.04 | 16.5 | 16.2041 | +0.1 (+0.61%) | 6,803,781 |
| 7 Apr 2009 | HKD | 16.66 | 16.68 | 16.14 | 16.4 | 16.1059 | -0.26 (-1.56%) | 5,014,492 |
| 6 Apr 2009 | HKD | 17.46 | 17.6 | 16.5 | 16.66 | 16.3613 | -0.52 (-3.03%) | 5,941,236 |
| 3 Apr 2009 | HKD | 17.2 | 17.5 | 17 | 17.18 | 16.8719 | +0.16 (+0.94%) | 5,471,506 |
| 2 Apr 2009 | HKD | 17.4 | 17.8 | 16.84 | 17.02 | 16.7148 | +0.78 (+4.80%) | 15,416,624 |
| 1 Apr 2009 | HKD | 16.8 | 16.8 | 15.92 | 16.24 | 15.9488 | 0.0 (0.0%) | 5,651,185 |
| 31 Mar 2009 | HKD | 15.8 | 16.4 | 15.8 | 16.24 | 15.9488 | +0.44 (+2.78%) | 6,773,788 |
| 30 Mar 2009 | HKD | 15.68 | 16 | 15.5 | 15.8 | 15.5167 | +0.04 (+0.25%) | 5,590,959 |
| 27 Mar 2009 | HKD | 15.52 | 15.96 | 15.44 | 15.76 | 15.4774 | +0.26 (+1.68%) | 6,051,498 |
| 26 Mar 2009 | HKD | 15.28 | 15.58 | 15 | 15.5 | 15.2221 | +0.22 (+1.44%) | 8,807,816 |
| 25 Mar 2009 | HKD | 16.26 | 16.26 | 15.18 | 15.28 | 15.006 | -0.6 (-3.78%) | 5,808,766 |
| 24 Mar 2009 | HKD | 16.9 | 16.9 | 15.84 | 15.88 | 15.5953 | +0.08 (+0.51%) | 5,943,622 |
| 23 Mar 2009 | HKD | 15.54 | 16.16 | 15.48 | 15.8 | 15.5167 | +0.24 (+1.54%) | 8,345,662 |
| 20 Mar 2009 | HKD | 16.26 | 16.38 | 15.36 | 15.56 | 15.281 | -0.7 (-4.31%) | 6,271,463 |
| 19 Mar 2009 | HKD | 16.4 | 16.4 | 16 | 16.26 | 15.9684 | +0.36 (+2.26%) | 6,276,075 |
| 18 Mar 2009 | HKD | 15.8 | 16.3 | 15.74 | 15.9 | 15.6149 | +0.42 (+2.71%) | 8,757,341 |
| 17 Mar 2009 | HKD | 15.06 | 15.56 | 15.04 | 15.48 | 15.2024 | +0.12 (+0.78%) | 7,657,219 |
| 16 Mar 2009 | HKD | 15 | 15.5 | 14.96 | 15.36 | 15.0846 | +0.7 (+4.77%) | 6,004,553 |
| 13 Mar 2009 | HKD | 14.5 | 14.82 | 14.4 | 14.66 | 14.3971 | +0.46 (+3.24%) | 6,393,500 |
| 12 Mar 2009 | HKD | 14 | 14.28 | 13.96 | 14.2 | 13.9454 | -0.1 (-0.70%) | 6,655,423 |
| 11 Mar 2009 | HKD | 14.18 | 14.34 | 14 | 14.3 | 14.0436 | +0.88 (+6.56%) | 6,453,807 |
