| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2008 | HKD | 71.5 | 71.5 | 68.05 | 69.35 | 34.675 | -1.35 (-1.91%) | 12,162,041 |
| 19 May 2008 | HKD | 70.5 | 71.1 | 69.6 | 70.7 | 35.35 | +0.2 (+0.28%) | 10,226,527 |
| 16 May 2008 | HKD | 71.6 | 71.7 | 70 | 70.5 | 35.25 | -0.25 (-0.35%) | 10,614,340 |
| 15 May 2008 | HKD | 71.5 | 71.5 | 68.6 | 70.75 | 35.375 | +0.45 (+0.64%) | 11,229,070 |
| 14 May 2008 | HKD | 69.5 | 70.7 | 68.4 | 70.3 | 35.15 | -0.7 (-0.99%) | 14,707,683 |
| 13 May 2008 | HKD | 68 | 71.3 | 67.9 | 71 | 35.5 | +1.2 (+1.72%) | 18,421,300 |
| 12 May 2008 | HKD | 69.8 | 69.8 | 69.8 | 69.8 | 34.9 | 0.0 (0.0%) | 0 |
| 9 May 2008 | HKD | 71.5 | 71.5 | 67.75 | 69.8 | 34.9 | +0.05 (+0.07%) | 23,378,604 |
| 8 May 2008 | HKD | 71.5 | 71.55 | 69.1 | 69.75 | 34.875 | -2.4 (-3.33%) | 24,928,505 |
| 7 May 2008 | HKD | 76.5 | 76.5 | 70.65 | 72.15 | 36.075 | -3.3 (-4.37%) | 31,186,391 |
| 6 May 2008 | HKD | 75.8 | 75.8 | 74.2 | 75.45 | 37.725 | -0.75 (-0.98%) | 14,166,302 |
| 5 May 2008 | HKD | 76.2 | 77.25 | 75.7 | 76.2 | 38.1 | +0.2 (+0.26%) | 14,262,674 |
| 2 May 2008 | HKD | 76 | 77.1 | 75.6 | 76 | 38 | +2.05 (+2.77%) | 22,833,448 |
| 1 May 2008 | HKD | 73.95 | 73.95 | 73.95 | 73.95 | 36.975 | 0.0 (0.0%) | 0 |
| 30 Apr 2008 | HKD | 76.35 | 76.4 | 73.3 | 73.95 | 36.975 | +1.15 (+1.58%) | 30,810,576 |
| 29 Apr 2008 | HKD | 70.95 | 72.8 | 70.45 | 72.8 | 36.4 | +2.05 (+2.90%) | 19,895,346 |
| 28 Apr 2008 | HKD | 71.4 | 71.4 | 69.65 | 70.75 | 35.375 | -0.9 (-1.26%) | 18,543,658 |
| 25 Apr 2008 | HKD | 73.3 | 74.15 | 70.95 | 71.65 | 35.825 | -1.3 (-1.78%) | 22,464,445 |
| 24 Apr 2008 | HKD | 73 | 74 | 70.5 | 72.95 | 36.475 | +6.95 (+10.53%) | 68,279,733 |
| 23 Apr 2008 | HKD | 63.25 | 66.45 | 62.55 | 66 | 33 | +3.1 (+4.93%) | 36,431,668 |
| 22 Apr 2008 | HKD | 61.35 | 63.05 | 61.1 | 62.9 | 31.45 | -0.05 (-0.08%) | 24,333,704 |
| 21 Apr 2008 | HKD | 63.25 | 63.4 | 62.45 | 62.95 | 31.475 | +3.05 (+5.09%) | 24,532,227 |
| 18 Apr 2008 | HKD | 61 | 61.05 | 58 | 59.9 | 29.95 | -1.55 (-2.52%) | 32,880,700 |
| 17 Apr 2008 | HKD | 62.1 | 62.85 | 61.1 | 61.45 | 30.725 | +1 (+1.65%) | 14,033,942 |
| 16 Apr 2008 | HKD | 60.9 | 61.6 | 59.5 | 60.45 | 30.225 | -0.45 (-0.74%) | 12,313,500 |
| 15 Apr 2008 | HKD | 61.95 | 62 | 58.65 | 60.9 | 30.45 | -0.85 (-1.38%) | 24,540,633 |
| 14 Apr 2008 | HKD | 63.3 | 63.45 | 61.35 | 61.75 | 30.875 | -3.45 (-5.29%) | 22,496,733 |
| 11 Apr 2008 | HKD | 64.6 | 65.5 | 64 | 65.2 | 32.6 | +1.05 (+1.64%) | 13,286,352 |
| 10 Apr 2008 | HKD | 62.2 | 64.8 | 61.35 | 64.15 | 32.075 | +0.75 (+1.18%) | 16,125,614 |
| 9 Apr 2008 | HKD | 65.7 | 65.7 | 62 | 63.4 | 31.7 | -1.95 (-2.98%) | 19,748,460 |
