| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Sep 2008 | HKD | 4.72 | 5.2 | 4.31 | 5.2 | 5.2 | -0.19 (-3.53%) | 37,397,168 |
| 15 Sep 2008 | HKD | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 0.0 (0.0%) | 0 |
| 12 Sep 2008 | HKD | 5.25 | 5.46 | 4.9 | 5.39 | 5.39 | +0.15 (+2.86%) | 36,636,561 |
| 11 Sep 2008 | HKD | 5.55 | 5.75 | 5.06 | 5.24 | 5.24 | -0.49 (-8.55%) | 41,465,205 |
| 10 Sep 2008 | HKD | 6.12 | 6.12 | 5.62 | 5.73 | 5.73 | -0.59 (-9.34%) | 25,839,655 |
| 9 Sep 2008 | HKD | 6.57 | 6.62 | 6.05 | 6.32 | 6.32 | -0.46 (-6.78%) | 21,988,359 |
| 8 Sep 2008 | HKD | 7.4 | 7.58 | 6.72 | 6.78 | 6.78 | -0.42 (-5.83%) | 19,097,999 |
| 5 Sep 2008 | HKD | 7.28 | 7.49 | 7.01 | 7.2 | 7.2 | -0.4 (-5.26%) | 9,866,568 |
| 4 Sep 2008 | HKD | 8.15 | 8.24 | 7.28 | 7.6 | 7.6 | -0.47 (-5.82%) | 17,407,457 |
| 3 Sep 2008 | HKD | 8.79 | 8.79 | 8 | 8.07 | 8.07 | -0.92 (-10.23%) | 14,772,182 |
| 2 Sep 2008 | HKD | 9.04 | 9.1 | 8.58 | 8.99 | 8.99 | -0.06 (-0.66%) | 4,824,598 |
| 1 Sep 2008 | HKD | 9.1 | 9.27 | 8.66 | 9.05 | 9.05 | -0.09 (-0.98%) | 5,369,001 |
| 29 Aug 2008 | HKD | 9.17 | 9.35 | 9.12 | 9.14 | 9.14 | +0.04 (+0.44%) | 4,894,752 |
| 28 Aug 2008 | HKD | 9.12 | 9.3 | 9 | 9.1 | 9.1 | +0.08 (+0.89%) | 5,675,602 |
| 27 Aug 2008 | HKD | 8.77 | 9.11 | 8.65 | 9.02 | 9.02 | +0.33 (+3.80%) | 9,123,673 |
| 26 Aug 2008 | HKD | 8.68 | 8.85 | 8.47 | 8.69 | 8.69 | -0.17 (-1.92%) | 5,070,240 |
| 25 Aug 2008 | HKD | 8.62 | 9 | 8.62 | 8.86 | 8.86 | +0.33 (+3.87%) | 5,419,753 |
| 22 Aug 2008 | HKD | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 0.0 (0.0%) | 0 |
| 21 Aug 2008 | HKD | 8.97 | 9.1 | 8.21 | 8.53 | 8.53 | -0.17 (-1.95%) | 6,944,080 |
| 20 Aug 2008 | HKD | 8.4 | 9.09 | 8.4 | 8.7 | 8.7 | +0.3 (+3.57%) | 7,848,000 |
| 19 Aug 2008 | HKD | 8.39 | 8.6 | 8.1 | 8.4 | 8.4 | -0.11 (-1.29%) | 11,003,479 |
| 18 Aug 2008 | HKD | 9.2 | 9.3 | 8.44 | 8.51 | 8.51 | -0.77 (-8.30%) | 11,670,000 |
| 15 Aug 2008 | HKD | 9.3 | 9.4 | 9.01 | 9.28 | 9.28 | -0.1 (-1.07%) | 5,532,536 |
| 14 Aug 2008 | HKD | 8.78 | 9.5 | 8.78 | 9.38 | 9.38 | +0.68 (+7.82%) | 19,111,683 |
| 13 Aug 2008 | HKD | 8.1 | 9 | 8.1 | 8.7 | 8.7 | +0.5 (+6.10%) | 16,207,304 |
| 12 Aug 2008 | HKD | 8.8 | 9.03 | 8.04 | 8.2 | 8.2 | -0.6 (-6.82%) | 16,212,482 |
| 11 Aug 2008 | HKD | 9.45 | 9.45 | 8.34 | 8.8 | 8.8 | -0.65 (-6.88%) | 17,286,149 |
| 8 Aug 2008 | HKD | 9.93 | 10 | 9.44 | 9.45 | 9.45 | -0.48 (-4.83%) | 9,977,185 |
| 7 Aug 2008 | HKD | 10.3 | 10.4 | 9.8 | 9.93 | 9.93 | -0.15 (-1.49%) | 5,952,399 |
| 6 Aug 2008 | HKD | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0.0 (0.0%) | 0 |
