| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2008 | HKD | 19.48 | 21.4 | 19.32 | 20.6001 | 15.8462 | +0.92 (+4.67%) | 46,922,682 |
| 21 Apr 2008 | HKD | 17.92 | 19.88 | 17.92 | 19.6801 | 15.1385 | +1.34 (+7.31%) | 36,008,710 |
| 18 Apr 2008 | HKD | 18.18 | 18.9199 | 17.8 | 18.34 | 14.1077 | -0.04 (-0.22%) | 24,462,750 |
| 17 Apr 2008 | HKD | 18.3801 | 18.7801 | 18.0001 | 18.3801 | 14.1385 | +0.7 (+3.96%) | 24,112,075 |
| 16 Apr 2008 | HKD | 18.1 | 18.3801 | 17.52 | 17.68 | 13.6 | -0.22 (-1.23%) | 9,606,565 |
| 15 Apr 2008 | HKD | 18.1 | 18.44 | 17.68 | 17.9 | 13.7692 | -0.26 (-1.43%) | 19,100,900 |
| 14 Apr 2008 | HKD | 18.9001 | 18.9001 | 17.68 | 18.16 | 13.9692 | -1.34 (-6.87%) | 37,962,600 |
| 11 Apr 2008 | HKD | 19.2 | 19.72 | 18.96 | 19.5 | 15 | +0.36 (+1.88%) | 20,284,023 |
| 10 Apr 2008 | HKD | 19.1 | 19.3001 | 18.56 | 19.14 | 14.7231 | -0.26 (-1.34%) | 27,640,210 |
| 9 Apr 2008 | HKD | 20.2001 | 20.5 | 19.28 | 19.4 | 14.9231 | -0.7 (-3.48%) | 14,700,270 |
| 8 Apr 2008 | HKD | 20.2001 | 20.95 | 19.92 | 20.1 | 15.4615 | -0.4 (-1.95%) | 20,495,520 |
| 7 Apr 2008 | HKD | 19.52 | 21.55 | 19.52 | 20.5 | 15.7692 | +0.4 (+1.99%) | 30,846,172 |
| 4 Apr 2008 | HKD | 20.1 | 20.1 | 20.1 | 20.1 | 15.4615 | 0.0 (0.0%) | 0 |
| 3 Apr 2008 | HKD | 19.28 | 20.5 | 19.28 | 20.1 | 15.4615 | +0.36 (+1.82%) | 29,144,455 |
| 2 Apr 2008 | HKD | 18.1 | 19.98 | 18.1 | 19.74 | 15.1846 | +1.32 (+7.17%) | 42,215,381 |
| 1 Apr 2008 | HKD | 19.14 | 19.34 | 18.08 | 18.42 | 14.1692 | -0.48 (-2.54%) | 18,557,597 |
| 31 Mar 2008 | HKD | 19.5 | 19.5 | 18.5 | 18.9001 | 14.5385 | -0.46 (-2.38%) | 15,143,464 |
| 28 Mar 2008 | HKD | 18.56 | 19.52 | 18.56 | 19.36 | 14.8923 | +0.86 (+4.65%) | 47,603,752 |
| 27 Mar 2008 | HKD | 17.8601 | 18.9001 | 17.52 | 18.5 | 14.2308 | +0.46 (+2.55%) | 20,345,276 |
| 26 Mar 2008 | HKD | 17.8 | 18.8 | 17.8 | 18.04 | 13.8769 | +0.54 (+3.09%) | 33,082,816 |
| 25 Mar 2008 | HKD | 16.4 | 17.6199 | 16.34 | 17.5 | 13.4615 | +1.38 (+8.56%) | 34,725,224 |
| 24 Mar 2008 | HKD | 16.12 | 16.12 | 16.12 | 16.12 | 12.4 | 0.0 (0.0%) | 0 |
| 21 Mar 2008 | HKD | 16.12 | 16.12 | 16.12 | 16.12 | 12.4 | 0.0 (0.0%) | 0 |
| 20 Mar 2008 | HKD | 16.08 | 16.6 | 15.5399 | 16.12 | 12.4 | -0.64 (-3.82%) | 47,681,706 |
| 19 Mar 2008 | HKD | 14.021 | 17.5 | 14.021 | 16.76 | 12.8923 | +0.62 (+3.84%) | 42,616,360 |
| 18 Mar 2008 | HKD | 17.0999 | 17.2 | 14.8 | 16.14 | 12.4154 | -0.56 (-3.35%) | 67,237,047 |
| 17 Mar 2008 | HKD | 16.2 | 17 | 15.72 | 16.7001 | 12.8462 | -1.3 (-7.22%) | 52,513,393 |
| 14 Mar 2008 | HKD | 19.4399 | 19.6 | 17.96 | 18.0001 | 13.8462 | -1.44 (-7.41%) | 34,930,317 |
| 13 Mar 2008 | HKD | 22.33 | 22.33 | 18.9001 | 19.4399 | 14.9538 | -2.06 (-9.58%) | 69,342,530 |
| 12 Mar 2008 | HKD | 22 | 22.65 | 21.15 | 21.5001 | 16.5385 | +0.15 (+0.70%) | 44,957,862 |
