| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2008 | HKD | 16.8 | 19.5601 | 16.8 | 19.22 | 14.7846 | +1.52 (+8.59%) | 97,932,962 |
| 31 Jan 2008 | HKD | 16.6 | 18.16 | 16.6 | 17.7 | 13.6154 | +1.9 (+12.03%) | 102,097,793 |
| 30 Jan 2008 | HKD | 17.2 | 17.28 | 15.7 | 15.7999 | 12.1538 | -0.82 (-4.93%) | 48,954,847 |
| 29 Jan 2008 | HKD | 16.42 | 17.16 | 16.28 | 16.62 | 12.7846 | +0.6 (+3.75%) | 30,367,985 |
| 28 Jan 2008 | HKD | 16.8 | 16.88 | 15.82 | 16.02 | 12.3231 | -1.18 (-6.86%) | 32,054,183 |
| 25 Jan 2008 | HKD | 16.72 | 17.5 | 16.72 | 17.2 | 13.2308 | +1.28 (+8.04%) | 66,135,127 |
| 24 Jan 2008 | HKD | 16.5 | 17 | 15.9 | 15.9201 | 12.2462 | -0.02 (-0.12%) | 73,305,961 |
| 23 Jan 2008 | HKD | 14.84 | 16.9 | 14.84 | 15.94 | 12.2615 | +1.04 (+6.98%) | 90,287,464 |
| 22 Jan 2008 | HKD | 15.76 | 16.1801 | 14.4 | 14.9 | 11.4615 | -1.8 (-10.78%) | 73,175,237 |
| 21 Jan 2008 | HKD | 17.0801 | 17.64 | 16.1801 | 16.7001 | 12.8462 | +0.18 (+1.09%) | 84,655,204 |
| 18 Jan 2008 | HKD | 15.98 | 18.0001 | 15.5201 | 16.52 | 12.7077 | -0.36 (-2.13%) | 92,284,016 |
| 17 Jan 2008 | HKD | 16.66 | 17.02 | 14.8 | 16.88 | 12.9846 | +0.48 (+2.93%) | 95,625,432 |
| 16 Jan 2008 | HKD | 18.0001 | 18.1399 | 16.3199 | 16.4 | 12.6154 | -2.54 (-13.41%) | 102,350,917 |
| 15 Jan 2008 | HKD | 20.3 | 20.5 | 18.2 | 18.94 | 14.5692 | -1.46 (-7.16%) | 89,321,330 |
| 14 Jan 2008 | HKD | 22.35 | 22.6 | 20.3499 | 20.4 | 15.6923 | -1.9 (-8.52%) | 56,951,545 |
| 11 Jan 2008 | HKD | 24.1651 | 24.1651 | 21.7 | 22.2999 | 17.1538 | -0.2 (-0.89%) | 57,613,701 |
| 10 Jan 2008 | HKD | 21.2599 | 24.1001 | 21.2599 | 22.5 | 17.3077 | -0.25 (-1.10%) | 53,852,099 |
| 9 Jan 2008 | HKD | 21.4 | 22.9 | 21.15 | 22.75 | 17.5 | +1.3 (+6.06%) | 78,238,745 |
| 8 Jan 2008 | HKD | 20.1 | 21.6 | 20.1 | 21.45 | 16.5 | +0.35 (+1.66%) | 43,982,962 |
| 7 Jan 2008 | HKD | 20.5 | 21.2501 | 20.1 | 21.1 | 16.2308 | 0.0 (0.0%) | 30,305,423 |
| 4 Jan 2008 | HKD | 21.1 | 21.6499 | 20.9999 | 21.1 | 16.2308 | +0.1 (+0.48%) | 43,085,217 |
| 3 Jan 2008 | HKD | 21.4 | 22.1 | 20.9999 | 20.9999 | 16.1538 | -1.4 (-6.25%) | 25,962,267 |
| 2 Jan 2008 | HKD | 21.4 | 22.5501 | 20.9999 | 22.4 | 17.2308 | +0.9 (+4.19%) | 19,190,796 |
| 1 Jan 2008 | HKD | 21.5001 | 21.5001 | 21.5001 | 21.5001 | 16.5385 | 0.0 (0.0%) | 0 |
| 31 Dec 2007 | HKD | 21.7 | 22 | 21.2501 | 21.5001 | 16.5385 | -0.2 (-0.92%) | 4,568,413 |
| 28 Dec 2007 | HKD | 22 | 22.2999 | 20.75 | 21.7 | 16.6923 | -0.75 (-3.34%) | 33,483,937 |
| 27 Dec 2007 | HKD | 22.522 | 24.6 | 22.35 | 22.45 | 17.2692 | -1.05 (-4.47%) | 21,272,163 |
| 26 Dec 2007 | HKD | 23.5 | 23.5 | 23.5 | 23.5 | 18.0769 | 0.0 (0.0%) | 0 |
| 25 Dec 2007 | HKD | 23.5 | 23.5 | 23.5 | 23.5 | 18.0769 | 0.0 (0.0%) | 0 |
| 24 Dec 2007 | HKD | 22.85 | 24.1001 | 22.8001 | 23.5 | 18.0769 | +0.85 (+3.75%) | 16,822,756 |
