| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Mar 2008 | HKD | 16.3 | 16.42 | 15.56 | 16.34 | 8.17 | +0.54 (+3.42%) | 36,114,000 |
| 17 Mar 2008 | HKD | 16.02 | 16.5 | 15.8 | 15.8 | 7.9 | -1.36 (-7.93%) | 31,253,000 |
| 14 Mar 2008 | HKD | 18.1 | 18.12 | 16.74 | 17.16 | 8.58 | -0.92 (-5.09%) | 25,279,520 |
| 13 Mar 2008 | HKD | 18.5 | 18.5 | 17.88 | 18.08 | 9.04 | -0.44 (-2.38%) | 22,748,600 |
| 12 Mar 2008 | HKD | 18.94 | 19.5 | 18.42 | 18.52 | 9.26 | -0.08 (-0.43%) | 12,845,440 |
| 11 Mar 2008 | HKD | 18.16 | 18.64 | 17.78 | 18.6 | 9.3 | +0.02 (+0.11%) | 17,272,444 |
| 10 Mar 2008 | HKD | 18.46 | 18.66 | 17.94 | 18.58 | 9.29 | -0.18 (-0.96%) | 27,371,776 |
| 7 Mar 2008 | HKD | 19.36 | 19.36 | 18.5 | 18.76 | 9.38 | -0.74 (-3.79%) | 20,440,000 |
| 6 Mar 2008 | HKD | 19.88 | 19.9 | 19.38 | 19.5 | 9.75 | 0.0 (0.0%) | 10,240,000 |
| 5 Mar 2008 | HKD | 19.7 | 19.78 | 19.24 | 19.5 | 9.75 | -0.08 (-0.41%) | 26,909,300 |
| 4 Mar 2008 | HKD | 21.2 | 21.2 | 19.52 | 19.58 | 9.79 | -1.22 (-5.87%) | 43,278,574 |
| 3 Mar 2008 | HKD | 20.8 | 21.2 | 20.5 | 20.8 | 10.4 | -0.6 (-2.80%) | 28,369,862 |
| 29 Feb 2008 | HKD | 21.85 | 22.05 | 21.15 | 21.4 | 10.7 | -0.65 (-2.95%) | 18,340,000 |
| 28 Feb 2008 | HKD | 23.4 | 23.4 | 21.9 | 22.05 | 11.025 | -0.15 (-0.68%) | 13,878,464 |
| 27 Feb 2008 | HKD | 21.55 | 22.4 | 21.55 | 22.2 | 11.1 | +0.75 (+3.50%) | 26,063,550 |
| 26 Feb 2008 | HKD | 21.8 | 21.95 | 21.15 | 21.45 | 10.725 | 0.0 (0.0%) | 6,698,400 |
| 25 Feb 2008 | HKD | 22 | 22 | 21.25 | 21.45 | 10.725 | +0.05 (+0.23%) | 4,874,000 |
| 22 Feb 2008 | HKD | 21.45 | 21.45 | 20.8 | 21.4 | 10.7 | -0.05 (-0.23%) | 7,608,400 |
| 21 Feb 2008 | HKD | 21.3 | 21.6 | 21.05 | 21.45 | 10.725 | +0.3 (+1.42%) | 16,082,000 |
| 20 Feb 2008 | HKD | 21.7 | 21.7 | 20.55 | 21.15 | 10.575 | -0.3 (-1.40%) | 20,262,400 |
| 19 Feb 2008 | HKD | 21.8 | 22.05 | 21.35 | 21.45 | 10.725 | 0.0 (0.0%) | 25,583,800 |
| 18 Feb 2008 | HKD | 22 | 23.2 | 21.1 | 21.45 | 10.725 | +0.25 (+1.18%) | 36,734,368 |
| 15 Feb 2008 | HKD | 20.95 | 21.2 | 20.45 | 21.2 | 10.6 | +0.25 (+1.19%) | 17,614,000 |
| 14 Feb 2008 | HKD | 21 | 21.15 | 20.3 | 20.95 | 10.475 | +0.55 (+2.70%) | 26,595,400 |
| 13 Feb 2008 | HKD | 20.4 | 20.75 | 20.1 | 20.4 | 10.2 | +0.25 (+1.24%) | 8,906,160 |
| 12 Feb 2008 | HKD | 20.2 | 20.5 | 19.96 | 20.15 | 10.075 | +0.19 (+0.95%) | 18,984,574 |
| 11 Feb 2008 | HKD | 20.9 | 20.9 | 19.92 | 19.96 | 9.98 | -0.94 (-4.50%) | 14,745,800 |
| 8 Feb 2008 | HKD | 20.9 | 20.9 | 20.9 | 20.9 | 10.45 | 0.0 (0.0%) | 0 |
| 7 Feb 2008 | HKD | 20.9 | 20.9 | 20.9 | 20.9 | 10.45 | 0.0 (0.0%) | 0 |
| 6 Feb 2008 | HKD | 21 | 21 | 20.3 | 20.9 | 10.45 | -1.1 (-5.00%) | 10,854,000 |
