| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2008 | HKD | 56.4 | 56.95 | 54.8 | 54.95 | 27.475 | -2.05 (-3.60%) | 20,162,957 |
| 28 Mar 2008 | HKD | 53 | 57.3 | 52.15 | 57 | 28.5 | +4.25 (+8.06%) | 26,978,726 |
| 27 Mar 2008 | HKD | 53 | 53 | 51.3 | 52.75 | 26.375 | -0.85 (-1.59%) | 15,033,023 |
| 26 Mar 2008 | HKD | 52.95 | 54.45 | 52.3 | 53.6 | 26.8 | +0.45 (+0.85%) | 24,871,457 |
| 25 Mar 2008 | HKD | 51 | 54.25 | 50.55 | 53.15 | 26.575 | +3.25 (+6.51%) | 31,316,841 |
| 24 Mar 2008 | HKD | 49.9 | 49.9 | 49.9 | 49.9 | 24.95 | 0.0 (0.0%) | 0 |
| 21 Mar 2008 | HKD | 49.9 | 49.9 | 49.9 | 49.9 | 24.95 | 0.0 (0.0%) | 0 |
| 20 Mar 2008 | HKD | 51.25 | 51.25 | 49.25 | 49.9 | 24.95 | -3.4 (-6.38%) | 26,950,955 |
| 19 Mar 2008 | HKD | 54.5 | 55.4 | 52.45 | 53.3 | 26.65 | +1.4 (+2.70%) | 28,377,949 |
| 18 Mar 2008 | HKD | 54 | 54.05 | 48.55 | 51.9 | 25.95 | -1.35 (-2.54%) | 39,902,768 |
| 17 Mar 2008 | HKD | 54.8 | 54.8 | 51.2 | 53.25 | 26.625 | -4.45 (-7.71%) | 20,834,889 |
| 14 Mar 2008 | HKD | 58.1 | 58.85 | 56.95 | 57.7 | 28.85 | -0.4 (-0.69%) | 15,214,216 |
| 13 Mar 2008 | HKD | 59 | 59.4 | 56.95 | 58.1 | 29.05 | -1.8 (-3.01%) | 19,950,437 |
| 12 Mar 2008 | HKD | 60.3 | 61 | 59.45 | 59.9 | 29.95 | +1.65 (+2.83%) | 25,001,719 |
| 11 Mar 2008 | HKD | 56.5 | 58.5 | 55.6 | 58.25 | 29.125 | +0.85 (+1.48%) | 11,783,521 |
| 10 Mar 2008 | HKD | 57.2 | 57.85 | 55.6 | 57.4 | 28.7 | -0.45 (-0.78%) | 13,809,401 |
| 7 Mar 2008 | HKD | 57.1 | 58.55 | 57.05 | 57.85 | 28.925 | -1.15 (-1.95%) | 18,434,525 |
| 6 Mar 2008 | HKD | 57.5 | 60.95 | 56.8 | 59 | 29.5 | +2.4 (+4.24%) | 26,916,974 |
| 5 Mar 2008 | HKD | 55.5 | 57.4 | 55 | 56.6 | 28.3 | +0.6 (+1.07%) | 14,152,298 |
| 4 Mar 2008 | HKD | 59.1 | 59.3 | 55.8 | 56 | 28 | -2.85 (-4.84%) | 16,077,753 |
| 3 Mar 2008 | HKD | 58 | 59.35 | 57.6 | 58.85 | 29.425 | -1.85 (-3.05%) | 14,191,174 |
| 29 Feb 2008 | HKD | 60 | 61.25 | 59.65 | 60.7 | 30.35 | -0.8 (-1.30%) | 12,946,350 |
| 28 Feb 2008 | HKD | 60.1 | 63.5 | 59.05 | 61.5 | 30.75 | +0.9 (+1.49%) | 21,869,037 |
| 27 Feb 2008 | HKD | 57.3 | 62.5 | 57.1 | 60.6 | 30.3 | +4.5 (+8.02%) | 38,216,690 |
| 26 Feb 2008 | HKD | 56.5 | 57.15 | 55.5 | 56.1 | 28.05 | +0.55 (+0.99%) | 10,157,120 |
| 25 Feb 2008 | HKD | 56.25 | 57.5 | 54.6 | 55.55 | 27.775 | -1 (-1.77%) | 12,490,115 |
| 22 Feb 2008 | HKD | 57.6 | 57.6 | 55.95 | 56.55 | 28.275 | -1.55 (-2.67%) | 10,524,600 |
| 21 Feb 2008 | HKD | 59.2 | 60.25 | 57.5 | 58.1 | 29.05 | -0.3 (-0.51%) | 11,150,276 |
| 20 Feb 2008 | HKD | 60.5 | 60.5 | 57.75 | 58.4 | 29.2 | -1.05 (-1.77%) | 18,470,280 |
| 19 Feb 2008 | HKD | 58 | 61.35 | 57.6 | 59.45 | 29.725 | +2 (+3.48%) | 16,512,505 |
