| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Aug 2009 | HKD | 2.92 | 3.02 | 2.86 | 2.87 | 2.69 | -0.05 (-1.71%) | 10,633,807 |
| 11 Aug 2009 | HKD | 2.95 | 2.95 | 2.9 | 2.92 | 2.7369 | -0.02 (-0.68%) | 3,338,335 |
| 10 Aug 2009 | HKD | 2.96 | 3.01 | 2.93 | 2.94 | 2.7556 | +0.04 (+1.38%) | 3,793,901 |
| 7 Aug 2009 | HKD | 3.08 | 3.1 | 2.89 | 2.9 | 2.7182 | -0.19 (-6.15%) | 10,355,345 |
| 6 Aug 2009 | HKD | 3.18 | 3.18 | 3.08 | 3.09 | 2.8962 | -0.07 (-2.22%) | 6,886,849 |
| 5 Aug 2009 | HKD | 3.18 | 3.19 | 3.1 | 3.16 | 2.9618 | +0.01 (+0.32%) | 11,966,366 |
| 4 Aug 2009 | HKD | 3.34 | 3.34 | 3.08 | 3.15 | 2.9525 | -0.15 (-4.55%) | 43,731,223 |
| 3 Aug 2009 | HKD | 3.2 | 3.31 | 3.19 | 3.3 | 3.0931 | +0.15 (+4.76%) | 24,945,222 |
| 31 Jul 2009 | HKD | 3.08 | 3.16 | 3.08 | 3.15 | 2.9525 | +0.11 (+3.62%) | 14,328,486 |
| 30 Jul 2009 | HKD | 3.1 | 3.11 | 3 | 3.04 | 2.8494 | -0.05 (-1.62%) | 9,716,485 |
| 29 Jul 2009 | HKD | 3.26 | 3.26 | 3.07 | 3.09 | 2.8962 | -0.16 (-4.92%) | 11,166,190 |
| 28 Jul 2009 | HKD | 3.25 | 3.26 | 3.2 | 3.25 | 3.0462 | +0.04 (+1.25%) | 9,784,553 |
| 27 Jul 2009 | HKD | 3.2 | 3.3 | 3.2 | 3.21 | 3.0087 | +0.03 (+0.94%) | 21,583,416 |
| 24 Jul 2009 | HKD | 3.2 | 3.23 | 3.17 | 3.18 | 2.9806 | 0.0 (0.0%) | 8,190,602 |
| 23 Jul 2009 | HKD | 3.22 | 3.24 | 3.18 | 3.18 | 2.9806 | -0.01 (-0.31%) | 5,394,254 |
| 22 Jul 2009 | HKD | 3.23 | 3.25 | 3.17 | 3.19 | 2.99 | -0.02 (-0.62%) | 21,263,346 |
| 21 Jul 2009 | HKD | 3.21 | 3.26 | 3.17 | 3.21 | 3.0087 | +0.04 (+1.26%) | 22,315,310 |
| 20 Jul 2009 | HKD | 3.16 | 3.21 | 3.13 | 3.17 | 2.9712 | +0.07 (+2.26%) | 39,481,754 |
| 17 Jul 2009 | HKD | 3.06 | 3.12 | 3.06 | 3.1 | 2.9056 | +0.04 (+1.31%) | 7,124,866 |
| 16 Jul 2009 | HKD | 3.15 | 3.15 | 3.04 | 3.06 | 2.8681 | -0.07 (-2.24%) | 11,423,847 |
| 15 Jul 2009 | HKD | 2.91 | 3.16 | 2.91 | 3.13 | 2.9337 | +0.25 (+8.68%) | 36,268,247 |
| 14 Jul 2009 | HKD | 2.81 | 2.89 | 2.8 | 2.88 | 2.6994 | +0.06 (+2.13%) | 6,010,923 |
| 13 Jul 2009 | HKD | 2.87 | 2.9 | 2.8 | 2.82 | 2.6432 | -0.03 (-1.05%) | 3,407,683 |
| 10 Jul 2009 | HKD | 2.88 | 2.88 | 2.82 | 2.85 | 2.6713 | +0.01 (+0.35%) | 1,936,426 |
| 9 Jul 2009 | HKD | 2.78 | 2.85 | 2.77 | 2.84 | 2.6619 | +0.06 (+2.16%) | 3,108,951 |
| 8 Jul 2009 | HKD | 2.81 | 2.82 | 2.77 | 2.78 | 2.6057 | -0.05 (-1.77%) | 1,572,613 |
| 7 Jul 2009 | HKD | 2.8 | 2.83 | 2.78 | 2.83 | 2.6525 | +0.04 (+1.43%) | 4,596,585 |
| 6 Jul 2009 | HKD | 2.8 | 2.84 | 2.74 | 2.79 | 2.615 | -0.03 (-1.06%) | 7,523,095 |
| 3 Jul 2009 | HKD | 2.78 | 2.84 | 2.75 | 2.82 | 2.6432 | -0.02 (-0.70%) | 5,110,458 |
| 2 Jul 2009 | HKD | 2.88 | 2.95 | 2.83 | 2.84 | 2.6619 | -0.02 (-0.70%) | 7,610,208 |
