| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2008 | HKD | 12.56 | 13 | 12.56 | 12.7 | 12.7 | -0.38 (-2.91%) | 15,117,000 |
| 26 Jun 2008 | HKD | 12.72 | 13.2 | 12.5 | 13.08 | 13.08 | +0.16 (+1.24%) | 15,829,000 |
| 25 Jun 2008 | HKD | 12.98 | 13.1 | 12.8 | 12.92 | 12.92 | +0.02 (+0.16%) | 8,102,465 |
| 24 Jun 2008 | HKD | 12.7 | 13.18 | 12.36 | 12.9 | 12.9 | +0.4 (+3.20%) | 15,829,350 |
| 23 Jun 2008 | HKD | 12.2 | 12.6 | 11.94 | 12.5 | 12.5 | +0.32 (+2.63%) | 15,043,000 |
| 20 Jun 2008 | HKD | 11.84 | 12.38 | 11.84 | 12.18 | 12.18 | +0.18 (+1.50%) | 15,515,490 |
| 19 Jun 2008 | HKD | 12.46 | 12.64 | 11.92 | 12 | 12 | -0.5 (-4%) | 18,177,920 |
| 18 Jun 2008 | HKD | 11.9 | 12.68 | 11.9 | 12.5 | 12.5 | +0.42 (+3.48%) | 19,775,000 |
| 17 Jun 2008 | HKD | 12.76 | 12.98 | 12 | 12.08 | 12.08 | -0.52 (-4.13%) | 12,997,000 |
| 16 Jun 2008 | HKD | 12.28 | 12.8 | 12 | 12.6 | 12.6 | +0.48 (+3.96%) | 12,873,640 |
| 13 Jun 2008 | HKD | 11.8 | 12.22 | 11.78 | 12.12 | 12.12 | +0.18 (+1.51%) | 12,101,390 |
| 12 Jun 2008 | HKD | 11.76 | 12.18 | 11.7 | 11.94 | 11.94 | -0.32 (-2.61%) | 10,761,530 |
| 11 Jun 2008 | HKD | 12.02 | 12.82 | 12.02 | 12.26 | 12.26 | -0.26 (-2.08%) | 11,852,870 |
| 10 Jun 2008 | HKD | 12.36 | 12.52 | 12.28 | 12.52 | 12.52 | +0.02 (+0.16%) | 12,044,690 |
| 9 Jun 2008 | HKD | 12.5 | 12.5 | 12.5 | 12.5 | 12.5 | 0.0 (0.0%) | 0 |
| 6 Jun 2008 | HKD | 12.4 | 12.6 | 12.3 | 12.5 | 12.5 | +0.26 (+2.12%) | 12,300,100 |
| 5 Jun 2008 | HKD | 11.9 | 12.56 | 11.72 | 12.24 | 12.24 | +0.54 (+4.62%) | 12,366,030 |
| 4 Jun 2008 | HKD | 12.06 | 12.56 | 11.7 | 11.7 | 11.7 | -0.44 (-3.62%) | 11,884,270 |
| 3 Jun 2008 | HKD | 12.48 | 12.48 | 12.06 | 12.14 | 12.14 | -0.18 (-1.46%) | 10,433,000 |
| 2 Jun 2008 | HKD | 12.2 | 12.5 | 12.18 | 12.32 | 12.32 | -0.02 (-0.16%) | 10,018,720 |
| 30 May 2008 | HKD | 12.02 | 12.7 | 12 | 12.34 | 12.34 | +0.34 (+2.83%) | 10,750,000 |
| 29 May 2008 | HKD | 12.4 | 12.58 | 11.94 | 12 | 12 | -0.54 (-4.31%) | 9,116,000 |
| 28 May 2008 | HKD | 13.1 | 13.1 | 12.4 | 12.54 | 12.54 | -0.4 (-3.09%) | 6,293,997 |
| 27 May 2008 | HKD | 13.2 | 13.26 | 12.9 | 12.94 | 12.94 | -0.06 (-0.46%) | 6,615,000 |
| 26 May 2008 | HKD | 12.62 | 13.08 | 12.62 | 13 | 13 | +0.1 (+0.78%) | 5,898,000 |
| 23 May 2008 | HKD | 12.8 | 12.94 | 12.62 | 12.9 | 12.9 | +0.44 (+3.53%) | 7,194,750 |
| 22 May 2008 | HKD | 12.3 | 12.8 | 12.3 | 12.46 | 12.46 | -0.28 (-2.20%) | 12,089,890 |
| 21 May 2008 | HKD | 11.9 | 12.96 | 11.9 | 12.74 | 12.74 | +0.72 (+5.99%) | 6,309,072 |
| 20 May 2008 | HKD | 12.04 | 12.18 | 11.84 | 12.02 | 12.02 | +0.02 (+0.17%) | 8,864,000 |
| 19 May 2008 | HKD | 11.68 | 12.04 | 11.68 | 12 | 12 | +0.2 (+1.69%) | 2,634,496 |
