| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Aug 2009 | HKD | 5.7286 | 5.763 | 5.5993 | 5.7199 | 2.8599 | +0.086 (+1.53%) | 14,001,468 |
| 12 Aug 2009 | HKD | 5.5046 | 5.6855 | 5.3926 | 5.6338 | 2.8169 | +0.103 (+1.87%) | 23,090,760 |
| 11 Aug 2009 | HKD | 5.7544 | 5.7716 | 5.5046 | 5.5304 | 2.7652 | -0.241 (-4.18%) | 34,028,000 |
| 10 Aug 2009 | HKD | 5.7716 | 5.9008 | 5.7027 | 5.7716 | 2.8858 | +0.052 (+0.90%) | 16,516,000 |
| 7 Aug 2009 | HKD | 5.9181 | 5.9181 | 5.651 | 5.7199 | 2.8599 | -0.241 (-4.05%) | 23,264,480 |
| 6 Aug 2009 | HKD | 6.0817 | 6.0904 | 5.8664 | 5.9611 | 2.9806 | -0.164 (-2.67%) | 22,223,280 |
| 5 Aug 2009 | HKD | 6.4091 | 6.5555 | 6.0817 | 6.1248 | 3.0624 | -0.19 (-3.00%) | 36,800,000 |
| 4 Aug 2009 | HKD | 6.099 | 6.3316 | 6.0301 | 6.3143 | 3.1572 | +0.319 (+5.32%) | 42,296,000 |
| 3 Aug 2009 | HKD | 5.8233 | 6.0387 | 5.8061 | 5.9956 | 2.9978 | +0.181 (+3.11%) | 17,738,000 |
| 31 Jul 2009 | HKD | 5.7286 | 5.8319 | 5.7027 | 5.8147 | 2.9074 | +0.207 (+3.69%) | 18,251,400 |
| 30 Jul 2009 | HKD | 5.7544 | 5.8319 | 5.4271 | 5.608 | 2.804 | -0.112 (-1.96%) | 28,655,320 |
| 29 Jul 2009 | HKD | 5.875 | 5.9784 | 5.608 | 5.7199 | 2.8599 | -0.276 (-4.60%) | 24,004,920 |
| 28 Jul 2009 | HKD | 5.6855 | 6.0473 | 5.6855 | 5.9956 | 2.9978 | +0.267 (+4.66%) | 35,592,000 |
| 27 Jul 2009 | HKD | 6.0301 | 6.0301 | 5.7027 | 5.7286 | 2.8643 | -0.319 (-5.27%) | 46,006,602 |
| 24 Jul 2009 | HKD | 6.2454 | 6.2971 | 6.0301 | 6.0473 | 3.0236 | -0.112 (-1.82%) | 12,204,000 |
| 23 Jul 2009 | HKD | 6.2023 | 6.3488 | 6.0301 | 6.1593 | 3.0796 | +0.06 (+0.99%) | 23,478,000 |
| 22 Jul 2009 | HKD | 5.8492 | 6.1851 | 5.8147 | 6.099 | 3.0495 | +0.405 (+7.11%) | 38,602,300 |
| 21 Jul 2009 | HKD | 5.7458 | 5.8319 | 5.5821 | 5.6941 | 2.847 | -0.06 (-1.05%) | 13,964,000 |
| 20 Jul 2009 | HKD | 5.4357 | 5.8319 | 5.4012 | 5.7544 | 2.8772 | +0.388 (+7.22%) | 29,464,000 |
| 17 Jul 2009 | HKD | 5.3237 | 5.4012 | 5.2892 | 5.3668 | 2.6834 | +0.078 (+1.47%) | 14,390,532 |
| 16 Jul 2009 | HKD | 5.3754 | 5.4443 | 5.2806 | 5.2892 | 2.6446 | -0.017 (-0.33%) | 10,242,000 |
| 15 Jul 2009 | HKD | 5.272 | 5.3151 | 5.2203 | 5.3065 | 2.6532 | +0.138 (+2.67%) | 8,157,002 |
| 14 Jul 2009 | HKD | 5.0394 | 5.1859 | 5.0394 | 5.1686 | 2.5843 | +0.155 (+3.09%) | 11,650,200 |
| 13 Jul 2009 | HKD | 5.2289 | 5.2289 | 4.9963 | 5.0136 | 2.5068 | -0.138 (-2.68%) | 14,541,468 |
| 10 Jul 2009 | HKD | 5.2548 | 5.3237 | 5.1428 | 5.1514 | 2.5757 | -0.103 (-1.97%) | 14,403,764 |
| 9 Jul 2009 | HKD | 5.3581 | 5.4271 | 5.1859 | 5.2548 | 2.6274 | -0.034 (-0.65%) | 11,738,000 |
| 8 Jul 2009 | HKD | 5.2548 | 5.2978 | 5.1342 | 5.2892 | 2.6446 | -0.103 (-1.92%) | 12,612,236 |
| 7 Jul 2009 | HKD | 5.384 | 5.5477 | 5.3668 | 5.3926 | 2.6963 | +0.009 (+0.16%) | 9,975,800 |
| 6 Jul 2009 | HKD | 5.4787 | 5.4787 | 5.2978 | 5.384 | 2.692 | -0.086 (-1.57%) | 9,786,000 |
| 3 Jul 2009 | HKD | 5.6424 | 5.6424 | 5.4098 | 5.4701 | 2.7351 | -0.043 (-0.78%) | 22,371,660 |
