| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2008 | HKD | 55.8 | 58.75 | 55.15 | 57.6 | 28.8 | +3.8 (+7.06%) | 21,585,994 |
| 13 Feb 2008 | HKD | 54.5 | 55.75 | 53.25 | 53.8 | 26.9 | -0.2 (-0.37%) | 18,350,688 |
| 12 Feb 2008 | HKD | 54.2 | 55.5 | 53.2 | 54 | 27 | -0.75 (-1.37%) | 16,403,858 |
| 11 Feb 2008 | HKD | 56.2 | 56.5 | 53.6 | 54.75 | 27.375 | -1.75 (-3.10%) | 14,289,372 |
| 8 Feb 2008 | HKD | 56.5 | 56.5 | 56.5 | 56.5 | 28.25 | 0.0 (0.0%) | 0 |
| 7 Feb 2008 | HKD | 56.5 | 56.5 | 56.5 | 56.5 | 28.25 | 0.0 (0.0%) | 0 |
| 6 Feb 2008 | HKD | 56.95 | 57.85 | 52 | 56.5 | 28.25 | -5 (-8.13%) | 25,559,674 |
| 5 Feb 2008 | HKD | 61.9 | 61.9 | 59.45 | 61.5 | 30.75 | -0.6 (-0.97%) | 12,478,804 |
| 4 Feb 2008 | HKD | 58 | 62.5 | 58 | 62.1 | 31.05 | +6.5 (+11.69%) | 31,635,556 |
| 1 Feb 2008 | HKD | 56 | 57.2 | 53.5 | 55.6 | 27.8 | +1.3 (+2.39%) | 34,136,742 |
| 31 Jan 2008 | HKD | 55.8 | 57.45 | 53.3 | 54.3 | 27.15 | -3.45 (-5.97%) | 26,856,411 |
| 30 Jan 2008 | HKD | 61.8 | 61.8 | 55.3 | 57.75 | 28.875 | -3.65 (-5.94%) | 33,701,195 |
| 29 Jan 2008 | HKD | 66 | 66 | 60.45 | 61.4 | 30.7 | -2.1 (-3.31%) | 25,403,800 |
| 28 Jan 2008 | HKD | 65.45 | 65.65 | 61.2 | 63.5 | 31.75 | -4.7 (-6.89%) | 21,582,602 |
| 25 Jan 2008 | HKD | 68 | 69 | 65.15 | 68.2 | 34.1 | +5.25 (+8.34%) | 27,881,406 |
| 24 Jan 2008 | HKD | 66 | 69.05 | 60.9 | 62.95 | 31.475 | -1.95 (-3.00%) | 32,151,251 |
| 23 Jan 2008 | HKD | 65.05 | 66.6 | 59.35 | 64.9 | 32.45 | +4.9 (+8.17%) | 35,463,370 |
| 22 Jan 2008 | HKD | 63 | 63.1 | 58.25 | 60 | 30 | -8.05 (-11.83%) | 47,621,423 |
| 21 Jan 2008 | HKD | 70.5 | 71.1 | 66.4 | 68.05 | 34.025 | -4.55 (-6.27%) | 22,004,026 |
| 18 Jan 2008 | HKD | 68 | 73.45 | 68 | 72.6 | 36.3 | +0.4 (+0.55%) | 14,572,386 |
| 17 Jan 2008 | HKD | 71.8 | 74.05 | 67.35 | 72.2 | 36.1 | +3.25 (+4.71%) | 21,788,621 |
| 16 Jan 2008 | HKD | 71 | 72 | 68.05 | 68.95 | 34.475 | -5.65 (-7.57%) | 32,984,616 |
| 15 Jan 2008 | HKD | 77 | 77.2 | 73 | 74.6 | 37.3 | -1.9 (-2.48%) | 12,898,045 |
| 14 Jan 2008 | HKD | 78.6 | 78.9 | 76 | 76.5 | 38.25 | -1.1 (-1.42%) | 11,212,990 |
| 11 Jan 2008 | HKD | 79.85 | 80.35 | 77.55 | 77.6 | 38.8 | -1.25 (-1.59%) | 7,360,763 |
| 10 Jan 2008 | HKD | 80.4 | 80.9 | 78.5 | 78.85 | 39.425 | -1.05 (-1.31%) | 10,475,968 |
| 9 Jan 2008 | HKD | 76.7 | 79.9 | 76.4 | 79.9 | 39.95 | +1.85 (+2.37%) | 12,929,482 |
| 8 Jan 2008 | HKD | 80 | 80.5 | 77.4 | 78.05 | 39.025 | -0.75 (-0.95%) | 10,699,584 |
| 7 Jan 2008 | HKD | 78.5 | 78.8 | 77 | 78.8 | 39.4 | -1.9 (-2.35%) | 13,640,915 |
| 4 Jan 2008 | HKD | 79.5 | 80.7 | 79 | 80.7 | 40.35 | +0.6 (+0.75%) | 10,805,844 |
