| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2009 | HKD | 2.86 | 2.86 | 2.86 | 2.86 | 2.6807 | 0.0 (0.0%) | 0 |
| 30 Jun 2009 | HKD | 2.96 | 3 | 2.85 | 2.86 | 2.6807 | -0.1 (-3.38%) | 10,516,767 |
| 29 Jun 2009 | HKD | 3.06 | 3.07 | 2.95 | 2.96 | 2.7744 | -0.07 (-2.31%) | 6,353,398 |
| 26 Jun 2009 | HKD | 3.05 | 3.1 | 3.01 | 3.03 | 2.84 | -0.05 (-1.62%) | 6,516,634 |
| 25 Jun 2009 | HKD | 3.1 | 3.1 | 3.05 | 3.08 | 2.8869 | +0.03 (+0.98%) | 12,450,740 |
| 24 Jun 2009 | HKD | 3.05 | 3.08 | 3.02 | 3.05 | 2.8587 | +0.04 (+1.33%) | 7,012,743 |
| 23 Jun 2009 | HKD | 3.03 | 3.03 | 2.93 | 3.01 | 2.8213 | -0.09 (-2.90%) | 7,669,954 |
| 22 Jun 2009 | HKD | 3.01 | 3.13 | 3.01 | 3.1 | 2.9056 | +0.08 (+2.65%) | 13,550,715 |
| 19 Jun 2009 | HKD | 2.91 | 3.05 | 2.88 | 3.02 | 2.8306 | +0.14 (+4.86%) | 20,797,110 |
| 18 Jun 2009 | HKD | 2.96 | 2.96 | 2.83 | 2.88 | 2.6994 | -0.08 (-2.70%) | 14,219,662 |
| 17 Jun 2009 | HKD | 2.85 | 2.98 | 2.79 | 2.96 | 2.7744 | +0.15 (+5.34%) | 22,498,817 |
| 16 Jun 2009 | HKD | 2.98 | 2.98 | 2.76 | 2.81 | 2.6338 | -0.2 (-6.64%) | 22,438,859 |
| 15 Jun 2009 | HKD | 3.19 | 3.21 | 3.01 | 3.01 | 2.8213 | -0.16 (-5.05%) | 24,529,131 |
| 12 Jun 2009 | HKD | 3.18 | 3.24 | 3.16 | 3.17 | 2.9712 | -0.03 (-0.94%) | 7,279,468 |
| 11 Jun 2009 | HKD | 3.24 | 3.24 | 3.17 | 3.2 | 2.9993 | -0.03 (-0.93%) | 9,512,493 |
| 10 Jun 2009 | HKD | 3.28 | 3.3 | 3.18 | 3.23 | 3.0275 | -0.03 (-0.92%) | 30,838,786 |
| 9 Jun 2009 | HKD | 3.3 | 3.3 | 3.17 | 3.26 | 3.0556 | +0.06 (+1.88%) | 57,962,621 |
| 8 Jun 2009 | HKD | 3.17 | 3.3 | 3.15 | 3.2 | 2.9993 | +0.05 (+1.59%) | 35,852,156 |
| 5 Jun 2009 | HKD | 3.14 | 3.2 | 3.1 | 3.15 | 2.9525 | +0.02 (+0.64%) | 13,480,300 |
| 4 Jun 2009 | HKD | 3.16 | 3.23 | 3.11 | 3.13 | 2.9337 | -0.03 (-0.95%) | 9,744,011 |
| 3 Jun 2009 | HKD | 3.2 | 3.21 | 3.13 | 3.16 | 2.9618 | +0.03 (+0.96%) | 16,054,199 |
| 2 Jun 2009 | HKD | 3.28 | 3.29 | 3.11 | 3.13 | 2.9337 | -0.1 (-3.10%) | 27,237,758 |
| 1 Jun 2009 | HKD | 3.32 | 3.34 | 3.18 | 3.23 | 3.0275 | -0.12 (-3.58%) | 34,141,913 |
| 29 May 2009 | HKD | 3.25 | 3.35 | 3.11 | 3.35 | 3.1399 | +0.26 (+8.41%) | 84,441,831 |
| 28 May 2009 | HKD | 3.09 | 3.09 | 3.09 | 3.09 | 2.8962 | 0.0 (0.0%) | 0 |
| 27 May 2009 | HKD | 3.1 | 3.1 | 2.93 | 3.09 | 2.8962 | +0.43 (+16.17%) | 57,619,079 |
| 26 May 2009 | HKD | 2.66 | 2.67 | 2.6 | 2.66 | 2.4932 | 0.0 (0.0%) | 11,264,345 |
| 25 May 2009 | HKD | 2.56 | 2.67 | 2.55 | 2.66 | 2.4932 | +0.11 (+4.31%) | 12,673,722 |
| 22 May 2009 | HKD | 2.6 | 2.61 | 2.5 | 2.55 | 2.3901 | -0.03 (-1.16%) | 9,372,729 |
| 21 May 2009 | HKD | 2.6 | 2.63 | 2.56 | 2.58 | 2.4182 | -0.03 (-1.15%) | 5,534,018 |
