| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2009 | HKD | 2.74 | 2.74 | 2.58 | 2.61 | 2.4463 | -0.06 (-2.25%) | 17,075,757 |
| 19 May 2009 | HKD | 2.86 | 2.9 | 2.65 | 2.67 | 2.5026 | -0.11 (-3.96%) | 23,870,853 |
| 18 May 2009 | HKD | 2.58 | 2.83 | 2.56 | 2.78 | 2.6057 | +0.13 (+4.91%) | 38,310,297 |
| 15 May 2009 | HKD | 2.52 | 2.67 | 2.5 | 2.65 | 2.4838 | +0.2 (+8.16%) | 33,881,589 |
| 14 May 2009 | HKD | 2.52 | 2.52 | 2.42 | 2.45 | 2.2964 | -0.1 (-3.92%) | 21,535,405 |
| 13 May 2009 | HKD | 2.48 | 2.62 | 2.47 | 2.55 | 2.3901 | +0.07 (+2.82%) | 21,985,638 |
| 12 May 2009 | HKD | 2.57 | 2.57 | 2.43 | 2.48 | 2.3245 | -0.03 (-1.20%) | 14,219,662 |
| 11 May 2009 | HKD | 2.69 | 2.69 | 2.51 | 2.51 | 2.3526 | -0.14 (-5.28%) | 12,750,326 |
| 8 May 2009 | HKD | 2.65 | 2.72 | 2.64 | 2.65 | 2.4838 | -0.05 (-1.85%) | 10,858,464 |
| 7 May 2009 | HKD | 2.78 | 2.79 | 2.58 | 2.7 | 2.5307 | -0.01 (-0.37%) | 31,725,381 |
| 6 May 2009 | HKD | 2.5 | 2.77 | 2.45 | 2.71 | 2.5401 | +0.22 (+8.84%) | 53,477,367 |
| 5 May 2009 | HKD | 2.48 | 2.51 | 2.43 | 2.49 | 2.3339 | +0.01 (+0.40%) | 19,474,152 |
| 4 May 2009 | HKD | 2.32 | 2.5 | 2.3 | 2.48 | 2.3245 | +0.16 (+6.90%) | 30,322,406 |
| 1 May 2009 | HKD | 2.32 | 2.32 | 2.32 | 2.32 | 2.1745 | 0.0 (0.0%) | 0 |
| 30 Apr 2009 | HKD | 2.25 | 2.36 | 2.21 | 2.32 | 2.1745 | +0.13 (+5.94%) | 31,101,244 |
| 29 Apr 2009 | HKD | 2.1 | 2.19 | 2.05 | 2.19 | 2.0527 | +0.12 (+5.80%) | 15,775,205 |
| 28 Apr 2009 | HKD | 2.18 | 2.21 | 2.05 | 2.07 | 1.9402 | -0.11 (-5.05%) | 18,029,567 |
| 27 Apr 2009 | HKD | 2.35 | 2.35 | 2.15 | 2.18 | 2.0433 | -0.19 (-8.02%) | 19,860,370 |
| 24 Apr 2009 | HKD | 2.28 | 2.4 | 2.2 | 2.37 | 2.2214 | +0.16 (+7.24%) | 24,701,969 |
| 23 Apr 2009 | HKD | 2.28 | 2.33 | 2.2 | 2.21 | 2.0714 | -0.01 (-0.45%) | 26,103,665 |
| 22 Apr 2009 | HKD | 2.05 | 2.35 | 2.05 | 2.22 | 2.0808 | +0.18 (+8.82%) | 73,789,037 |
| 21 Apr 2009 | HKD | 2.05 | 2.09 | 2 | 2.04 | 1.9121 | -0.11 (-5.12%) | 22,056,053 |
| 20 Apr 2009 | HKD | 2.02 | 2.17 | 2.01 | 2.15 | 2.0152 | +0.17 (+8.59%) | 41,988,973 |
| 17 Apr 2009 | HKD | 1.96 | 2.01 | 1.93 | 1.98 | 1.8558 | +0.05 (+2.59%) | 21,203,599 |
| 16 Apr 2009 | HKD | 1.96 | 1.99 | 1.92 | 1.93 | 1.809 | -0.02 (-1.03%) | 5,161,883 |
| 15 Apr 2009 | HKD | 2 | 2 | 1.92 | 1.95 | 1.8277 | -0.01 (-0.51%) | 5,818,880 |
| 14 Apr 2009 | HKD | 1.97 | 2.01 | 1.94 | 1.96 | 1.8371 | +0.04 (+2.08%) | 10,077,951 |
| 13 Apr 2009 | HKD | 1.92 | 1.92 | 1.92 | 1.92 | 1.7996 | 0.0 (0.0%) | 0 |
| 10 Apr 2009 | HKD | 1.92 | 1.92 | 1.92 | 1.92 | 1.7996 | 0.0 (0.0%) | 0 |
| 9 Apr 2009 | HKD | 1.87 | 1.92 | 1.87 | 1.92 | 1.7996 | +0.05 (+2.67%) | 6,816,433 |
