| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Mar 2009 | HKD | 14.1 | 14.1 | 13.64 | 13.8 | 13.5526 | -0.62 (-4.30%) | 8,597,991 |
| 6 Mar 2009 | HKD | 14.44 | 14.78 | 14.04 | 14.42 | 14.1614 | -0.02 (-0.14%) | 5,069,303 |
| 5 Mar 2009 | HKD | 14.62 | 14.8 | 14.28 | 14.44 | 14.1811 | -0.02 (-0.14%) | 4,357,945 |
| 4 Mar 2009 | HKD | 14.48 | 14.58 | 14.02 | 14.46 | 14.2007 | -0.04 (-0.28%) | 6,277,426 |
| 3 Mar 2009 | HKD | 13.8 | 14.6 | 13.8 | 14.5 | 14.24 | +0.3 (+2.11%) | 5,677,523 |
| 2 Mar 2009 | HKD | 14.02 | 14.46 | 13.8 | 14.2 | 13.9454 | -0.4 (-2.74%) | 2,209,356 |
| 27 Feb 2009 | HKD | 14.62 | 14.8 | 14.5 | 14.6 | 14.3382 | +0.08 (+0.55%) | 7,335,117 |
| 26 Feb 2009 | HKD | 15 | 15 | 14.42 | 14.52 | 14.2596 | -0.28 (-1.89%) | 1,970,982 |
| 25 Feb 2009 | HKD | 14.76 | 14.84 | 14.42 | 14.8 | 14.5346 | +0.38 (+2.64%) | 2,347,765 |
| 24 Feb 2009 | HKD | 14.2 | 14.48 | 14 | 14.42 | 14.1614 | -0.12 (-0.83%) | 4,712,978 |
| 23 Feb 2009 | HKD | 14.4 | 14.68 | 14.2 | 14.54 | 14.2793 | +0.34 (+2.39%) | 2,461,220 |
| 20 Feb 2009 | HKD | 14.7 | 14.7 | 14.16 | 14.2 | 13.9454 | -0.9 (-5.96%) | 3,886,461 |
| 19 Feb 2009 | HKD | 14.08 | 15.1 | 14.08 | 15.1 | 14.8292 | +1.02 (+7.24%) | 6,409,493 |
| 18 Feb 2009 | HKD | 13.42 | 14.1 | 13.4 | 14.08 | 13.8275 | +0.52 (+3.83%) | 4,286,096 |
| 17 Feb 2009 | HKD | 13.92 | 13.98 | 13.54 | 13.56 | 13.3169 | -0.68 (-4.78%) | 8,664,366 |
| 16 Feb 2009 | HKD | 14.4 | 14.46 | 14.04 | 14.24 | 13.9847 | -0.5 (-3.39%) | 6,869,104 |
| 13 Feb 2009 | HKD | 14.8 | 15 | 14.48 | 14.74 | 14.4757 | -0.04 (-0.27%) | 8,560,844 |
| 12 Feb 2009 | HKD | 15 | 15.5 | 14.72 | 14.78 | 14.515 | -0.2 (-1.34%) | 6,331,013 |
| 11 Feb 2009 | HKD | 15.02 | 15.04 | 14.62 | 14.98 | 14.7114 | -0.38 (-2.47%) | 4,700,188 |
| 10 Feb 2009 | HKD | 15.06 | 15.5 | 15.06 | 15.36 | 15.0846 | +0.36 (+2.40%) | 3,792,616 |
| 9 Feb 2009 | HKD | 15.44 | 15.44 | 14.82 | 15 | 14.731 | -0.36 (-2.34%) | 5,721,892 |
| 6 Feb 2009 | HKD | 16 | 16.1 | 14.9 | 15.36 | 15.0846 | -0.64 (-4%) | 13,037,096 |
| 5 Feb 2009 | HKD | 15.9 | 16.24 | 15.8 | 16 | 15.7131 | +0.54 (+3.49%) | 13,697,610 |
| 4 Feb 2009 | HKD | 15 | 15.68 | 14.84 | 15.46 | 15.1828 | +0.76 (+5.17%) | 11,546,762 |
| 3 Feb 2009 | HKD | 14.5 | 14.9 | 14.46 | 14.7 | 14.4364 | +0.24 (+1.66%) | 7,438,493 |
| 2 Feb 2009 | HKD | 14.74 | 14.8 | 14.3 | 14.46 | 14.2007 | -0.04 (-0.28%) | 6,330,891 |
| 30 Jan 2009 | HKD | 14.14 | 14.9 | 14.02 | 14.5 | 14.24 | +0.58 (+4.17%) | 10,717,736 |
| 29 Jan 2009 | HKD | 14 | 14.12 | 13.6 | 13.92 | 13.6704 | +0.92 (+7.08%) | 5,025,043 |
| 28 Jan 2009 | HKD | 13 | 13 | 13 | 13 | 12.7669 | 0.0 (0.0%) | 0 |
| 27 Jan 2009 | HKD | 13 | 13 | 13 | 13 | 12.7669 | 0.0 (0.0%) | 0 |
