| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2008 | HKD | 22.7 | 22.75 | 21.85 | 22.5 | 17.3077 | +0.2 (+0.90%) | 17,616,801 |
| 5 Jun 2008 | HKD | 22.45 | 22.9 | 22 | 22.2999 | 17.1538 | -0.25 (-1.11%) | 26,630,240 |
| 4 Jun 2008 | HKD | 22.85 | 23.55 | 22.45 | 22.5501 | 17.3462 | -0.45 (-1.96%) | 21,779,225 |
| 3 Jun 2008 | HKD | 23.4 | 23.5 | 22.75 | 23 | 17.6923 | -0.75 (-3.16%) | 25,166,468 |
| 2 Jun 2008 | HKD | 21.5001 | 23.8 | 21.5001 | 23.75 | 18.2692 | +1.05 (+4.63%) | 31,054,316 |
| 30 May 2008 | HKD | 22.4 | 23.05 | 22.2 | 22.7 | 17.4615 | +0.7 (+3.18%) | 26,538,942 |
| 29 May 2008 | HKD | 22.2999 | 22.75 | 21.5001 | 22 | 16.9231 | +0.4 (+1.85%) | 29,864,250 |
| 28 May 2008 | HKD | 22.4 | 22.75 | 21.45 | 21.6 | 16.6154 | -0.6 (-2.70%) | 30,226,149 |
| 27 May 2008 | HKD | 20.9999 | 23.05 | 20.9999 | 22.2 | 17.0769 | 0.0 (0.0%) | 19,672,370 |
| 26 May 2008 | HKD | 24 | 24 | 21.6 | 22.2 | 17.0769 | -0.9 (-3.90%) | 36,528,312 |
| 23 May 2008 | HKD | 23.8 | 23.8 | 22.85 | 23.1 | 17.7692 | -0.65 (-2.74%) | 34,818,743 |
| 22 May 2008 | HKD | 24.5001 | 24.8 | 23.2001 | 23.75 | 18.2692 | -2.15 (-8.30%) | 87,204,325 |
| 21 May 2008 | HKD | 26 | 26.1999 | 25.4001 | 25.9 | 19.9231 | -1.3 (-4.78%) | 74,083,718 |
| 20 May 2008 | HKD | 28.1 | 28.1 | 26.3 | 27.2 | 20.9231 | -0.7 (-2.51%) | 48,640,337 |
| 19 May 2008 | HKD | 27.4999 | 28.2 | 26.75 | 27.9 | 21.4615 | +1.25 (+4.69%) | 54,127,771 |
| 16 May 2008 | HKD | 26.9 | 27.3501 | 26.65 | 26.65 | 20.5 | +0.6 (+2.30%) | 54,088,112 |
| 15 May 2008 | HKD | 24.8999 | 26.1999 | 24.8999 | 26.0501 | 20.0385 | +1.45 (+5.89%) | 71,055,692 |
| 14 May 2008 | HKD | 24.85 | 24.85 | 23.95 | 24.6 | 18.9231 | +0.35 (+1.44%) | 23,183,526 |
| 13 May 2008 | HKD | 24.4 | 24.65 | 23.35 | 24.2499 | 18.6538 | 0.0 (0.0%) | 26,535,431 |
| 12 May 2008 | HKD | 24.2499 | 24.2499 | 24.2499 | 24.2499 | 18.6538 | 0.0 (0.0%) | 0 |
| 9 May 2008 | HKD | 25 | 25.9 | 23.4501 | 24.2499 | 18.6538 | -0.65 (-2.61%) | 58,779,272 |
| 8 May 2008 | HKD | 24 | 25.3 | 23.65 | 24.8999 | 19.1538 | +0.6 (+2.47%) | 45,837,446 |
| 7 May 2008 | HKD | 25.2 | 25.6 | 24.1001 | 24.3 | 18.6923 | -0.9 (-3.57%) | 32,383,817 |
| 6 May 2008 | HKD | 24.7 | 25.3 | 24.1001 | 25.2 | 19.3846 | +0.7 (+2.86%) | 24,629,384 |
| 5 May 2008 | HKD | 25 | 25.4001 | 24.1001 | 24.5001 | 18.8462 | -0.35 (-1.41%) | 26,748,855 |
| 2 May 2008 | HKD | 23.25 | 25 | 23.25 | 24.85 | 19.1154 | +1.55 (+6.65%) | 46,693,004 |
| 1 May 2008 | HKD | 23.3 | 23.3 | 23.3 | 23.3 | 17.9231 | 0.0 (0.0%) | 0 |
| 30 Apr 2008 | HKD | 23.8 | 24 | 23.1 | 23.3 | 17.9231 | -0.4 (-1.69%) | 33,274,832 |
| 29 Apr 2008 | HKD | 24.5001 | 24.5001 | 23.1 | 23.7 | 18.2308 | -0.05 (-0.21%) | 21,351,079 |
| 28 Apr 2008 | HKD | 23.9 | 24 | 22.9 | 23.75 | 18.2692 | +0.05 (+0.21%) | 34,233,550 |
