| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2008 | HKD | 28.1 | 29.75 | 28 | 29.45 | 29.45 | +1.15 (+4.06%) | 21,592,098 |
| 4 Jul 2008 | HKD | 28.4 | 29.15 | 28 | 28.3 | 28.3 | -0.1 (-0.35%) | 23,903,542 |
| 3 Jul 2008 | HKD | 29.05 | 29.9 | 28.25 | 28.4 | 28.4 | -1.6 (-5.33%) | 30,413,554 |
| 2 Jul 2008 | HKD | 30 | 30.75 | 29.8 | 30 | 30 | -0.6 (-1.96%) | 20,175,934 |
| 1 Jul 2008 | HKD | 30.6 | 30.6 | 30.6 | 30.6 | 30.6 | 0.0 (0.0%) | 0 |
| 30 Jun 2008 | HKD | 30.85 | 31 | 30.1 | 30.6 | 30.6 | +0.65 (+2.17%) | 15,669,741 |
| 27 Jun 2008 | HKD | 29.95 | 30.25 | 29.4 | 29.95 | 29.95 | -0.75 (-2.44%) | 29,245,050 |
| 26 Jun 2008 | HKD | 30.75 | 31.95 | 30.7 | 30.7 | 30.7 | -0.05 (-0.16%) | 22,950,035 |
| 25 Jun 2008 | HKD | 30.6 | 31.25 | 30.35 | 30.75 | 30.75 | +0.5 (+1.65%) | 15,897,187 |
| 24 Jun 2008 | HKD | 30.3 | 30.95 | 30.25 | 30.25 | 30.25 | -0.4 (-1.31%) | 19,158,106 |
| 23 Jun 2008 | HKD | 30.3 | 30.95 | 30.3 | 30.65 | 30.65 | -0.45 (-1.45%) | 19,156,736 |
| 20 Jun 2008 | HKD | 31.5 | 32.4 | 30.5 | 31.1 | 31.1 | -1.4 (-4.31%) | 48,654,502 |
| 19 Jun 2008 | HKD | 32.05 | 33 | 32.05 | 32.5 | 32.5 | -0.9 (-2.69%) | 21,040,231 |
| 18 Jun 2008 | HKD | 32.6 | 33.5 | 32 | 33.4 | 33.4 | +0.6 (+1.83%) | 21,323,229 |
| 17 Jun 2008 | HKD | 32.4 | 33.2 | 32.4 | 32.8 | 32.8 | 0.0 (0.0%) | 22,693,763 |
| 16 Jun 2008 | HKD | 32.8 | 32.85 | 31.9 | 32.8 | 32.8 | +1.15 (+3.63%) | 16,945,579 |
| 13 Jun 2008 | HKD | 32.6 | 33 | 31.6 | 31.65 | 31.65 | -0.95 (-2.91%) | 17,191,551 |
| 12 Jun 2008 | HKD | 31.85 | 32.8 | 31.05 | 32.6 | 32.6 | +0.15 (+0.46%) | 22,921,455 |
| 11 Jun 2008 | HKD | 32.4 | 32.95 | 32 | 32.45 | 32.45 | +0.05 (+0.15%) | 16,820,746 |
| 10 Jun 2008 | HKD | 32.8 | 33.4 | 32.2 | 32.4 | 32.4 | -1.5 (-4.42%) | 31,495,376 |
| 9 Jun 2008 | HKD | 33.9 | 33.9 | 33.9 | 33.9 | 33.9 | 0.0 (0.0%) | 0 |
| 6 Jun 2008 | HKD | 33.5 | 34.4 | 33.45 | 33.9 | 33.9 | +0.7 (+2.11%) | 22,499,940 |
| 5 Jun 2008 | HKD | 33.7 | 34.05 | 32.5 | 33.2 | 33.2 | -0.7 (-2.06%) | 42,662,805 |
| 4 Jun 2008 | HKD | 35.65 | 35.7 | 33.65 | 33.9 | 33.9 | -1.75 (-4.91%) | 58,365,503 |
| 3 Jun 2008 | HKD | 36.35 | 36.4 | 35.1 | 35.65 | 35.65 | -0.7 (-1.93%) | 25,066,033 |
| 2 Jun 2008 | HKD | 35.65 | 36.6 | 35.1 | 36.35 | 36.35 | +1.55 (+4.45%) | 21,243,093 |
| 30 May 2008 | HKD | 35.3 | 35.5 | 34.65 | 34.8 | 34.8 | -0.4 (-1.14%) | 23,189,326 |
| 29 May 2008 | HKD | 35.1 | 35.8 | 34.85 | 35.2 | 35.2 | +0.65 (+1.88%) | 28,517,357 |
| 28 May 2008 | HKD | 34.8 | 34.8 | 34.1 | 34.55 | 34.55 | +0.2 (+0.58%) | 13,412,282 |
| 27 May 2008 | HKD | 34.25 | 34.8 | 33.75 | 34.35 | 34.35 | +0.3 (+0.88%) | 21,236,757 |
