| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jul 2008 | HKD | 20.4 | 21.3 | 20.4 | 20.6001 | 15.8462 | +0.6 (+3.00%) | 24,241,555 |
| 18 Jul 2008 | HKD | 20.7 | 20.7 | 19.74 | 20 | 15.3846 | +0.02 (+0.10%) | 19,839,332 |
| 17 Jul 2008 | HKD | 20.5 | 20.8 | 19.88 | 19.98 | 15.3692 | +0.28 (+1.42%) | 19,601,400 |
| 16 Jul 2008 | HKD | 19.6 | 20 | 19.36 | 19.6999 | 15.1538 | -0.04 (-0.20%) | 14,894,295 |
| 15 Jul 2008 | HKD | 19.6 | 19.88 | 19.3001 | 19.74 | 15.1846 | -0.71 (-3.47%) | 17,319,994 |
| 14 Jul 2008 | HKD | 20.95 | 20.9999 | 20.05 | 20.45 | 15.7308 | -0.25 (-1.21%) | 14,144,455 |
| 11 Jul 2008 | HKD | 19.8 | 20.9999 | 19.8 | 20.7 | 15.9231 | +0.7 (+3.50%) | 31,497,794 |
| 10 Jul 2008 | HKD | 19.52 | 20 | 19.2 | 20 | 15.3846 | +0.34 (+1.73%) | 36,672,594 |
| 9 Jul 2008 | HKD | 19.48 | 19.8 | 19.2 | 19.66 | 15.1231 | +0.96 (+5.13%) | 38,608,958 |
| 8 Jul 2008 | HKD | 19.5 | 20.3 | 18.3801 | 18.7 | 14.3846 | -0.54 (-2.81%) | 45,657,192 |
| 7 Jul 2008 | HKD | 18.16 | 19.24 | 18.1 | 19.24 | 14.8 | +1.06 (+5.83%) | 21,693,461 |
| 4 Jul 2008 | HKD | 18.68 | 18.76 | 18.18 | 18.18 | 13.9846 | 0.0 (0.0%) | 10,540,790 |
| 3 Jul 2008 | HKD | 18.3999 | 18.98 | 18.02 | 18.18 | 13.9846 | -0.5 (-2.68%) | 23,058,880 |
| 2 Jul 2008 | HKD | 19.2 | 19.2 | 18.34 | 18.68 | 14.3692 | -0.36 (-1.89%) | 20,484,391 |
| 1 Jul 2008 | HKD | 19.0401 | 19.0401 | 19.0401 | 19.0401 | 14.6462 | 0.0 (0.0%) | 0 |
| 30 Jun 2008 | HKD | 18.6 | 19.36 | 18.46 | 19.0401 | 14.6462 | +0.7 (+3.82%) | 31,075,458 |
| 27 Jun 2008 | HKD | 17.9 | 18.7 | 17.56 | 18.34 | 14.1077 | +0.12 (+0.66%) | 42,005,600 |
| 26 Jun 2008 | HKD | 18.48 | 18.74 | 18.2 | 18.22 | 14.0154 | +0.42 (+2.36%) | 29,919,719 |
| 25 Jun 2008 | HKD | 18.0001 | 18.24 | 17.5 | 17.8 | 13.6923 | +0.1 (+0.56%) | 19,628,050 |
| 24 Jun 2008 | HKD | 18.1 | 18.3999 | 17.58 | 17.7 | 13.6154 | -0.62 (-3.38%) | 22,656,630 |
| 23 Jun 2008 | HKD | 18.2 | 18.6 | 18.1201 | 18.32 | 14.0923 | -0.52 (-2.76%) | 16,806,285 |
| 20 Jun 2008 | HKD | 18.76 | 19.9599 | 18.76 | 18.84 | 14.4923 | -0.24 (-1.26%) | 18,431,400 |
| 19 Jun 2008 | HKD | 19.1 | 19.6 | 18.76 | 19.08 | 14.6769 | -0.6 (-3.05%) | 17,391,449 |
| 18 Jun 2008 | HKD | 19.08 | 20 | 18.9199 | 19.6801 | 15.1385 | +0.68 (+3.58%) | 32,202,950 |
| 17 Jun 2008 | HKD | 19 | 19.36 | 18.6 | 19 | 14.6154 | 0.0 (0.0%) | 16,814,834 |
| 16 Jun 2008 | HKD | 19.214 | 19.214 | 17.6001 | 19 | 14.6154 | +0.62 (+3.37%) | 33,653,477 |
| 13 Jun 2008 | HKD | 18.8 | 18.9199 | 17.94 | 18.3801 | 14.1385 | -1.26 (-6.41%) | 53,468,412 |
| 12 Jun 2008 | HKD | 19.5 | 19.6999 | 18.86 | 19.64 | 15.1077 | -0.86 (-4.20%) | 41,839,491 |
| 11 Jun 2008 | HKD | 20.7 | 21.4 | 20.25 | 20.5 | 15.7692 | -0.7 (-3.30%) | 31,305,755 |
| 10 Jun 2008 | HKD | 21.85 | 21.85 | 20.2001 | 21.2 | 16.3077 | -1.3 (-5.78%) | 34,055,482 |
