| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2008 | HKD | 21.8 | 22.25 | 21.5 | 22 | 11 | +0.5 (+2.33%) | 18,120,000 |
| 4 Feb 2008 | HKD | 20.8 | 21.75 | 20.5 | 21.5 | 10.75 | +1.1 (+5.39%) | 16,772,000 |
| 1 Feb 2008 | HKD | 20.7 | 20.8 | 19.64 | 20.4 | 10.2 | +0.1 (+0.49%) | 19,494,000 |
| 31 Jan 2008 | HKD | 19.86 | 20.3 | 18.3 | 20.3 | 10.15 | 0.0 (0.0%) | 23,081,406 |
| 30 Jan 2008 | HKD | 21.7 | 21.7 | 19.98 | 20.3 | 10.15 | -0.5 (-2.40%) | 11,268,000 |
| 29 Jan 2008 | HKD | 21.1 | 21.4 | 20.5 | 20.8 | 10.4 | -0.15 (-0.72%) | 18,805,720 |
| 28 Jan 2008 | HKD | 21.95 | 21.95 | 20.6 | 20.95 | 10.475 | -1.4 (-6.26%) | 25,500,000 |
| 25 Jan 2008 | HKD | 21.5 | 23.2 | 21.45 | 22.35 | 11.175 | +1.45 (+6.94%) | 19,175,770 |
| 24 Jan 2008 | HKD | 22.3 | 22.35 | 20.85 | 20.9 | 10.45 | -0.85 (-3.91%) | 16,856,900 |
| 23 Jan 2008 | HKD | 21.2 | 21.8 | 20.2 | 21.75 | 10.875 | +1.91 (+9.63%) | 31,767,420 |
| 22 Jan 2008 | HKD | 23 | 23 | 19.72 | 19.84 | 9.92 | -2.06 (-9.41%) | 27,326,000 |
| 21 Jan 2008 | HKD | 23.9 | 23.9 | 21.8 | 21.9 | 10.95 | -1.6 (-6.81%) | 18,428,386 |
| 18 Jan 2008 | HKD | 22.759 | 23.55 | 20.5 | 23.5 | 11.75 | +0.8 (+3.52%) | 74,374,896 |
| 17 Jan 2008 | HKD | 24.8 | 24.8 | 21.4 | 22.7 | 11.35 | -2.1 (-8.47%) | 97,636,000 |
| 16 Jan 2008 | HKD | 27.15 | 27.15 | 24.25 | 24.8 | 12.4 | -1.2 (-4.62%) | 27,704,634 |
| 15 Jan 2008 | HKD | 27 | 27.15 | 25.8 | 26 | 13 | -0.5 (-1.89%) | 21,861,798 |
| 14 Jan 2008 | HKD | 26.85 | 26.85 | 26.25 | 26.5 | 13.25 | -0.5 (-1.85%) | 11,260,000 |
| 11 Jan 2008 | HKD | 27.8 | 27.85 | 26 | 27 | 13.5 | -0.7 (-2.53%) | 32,987,078 |
| 10 Jan 2008 | HKD | 28.05 | 28.05 | 27.35 | 27.7 | 13.85 | -0.25 (-0.89%) | 22,913,002 |
| 9 Jan 2008 | HKD | 29 | 29 | 27.7 | 27.95 | 13.975 | -1.05 (-3.62%) | 29,504,000 |
| 8 Jan 2008 | HKD | 28.6 | 29.55 | 28 | 29 | 14.5 | +0.35 (+1.22%) | 15,667,834 |
| 7 Jan 2008 | HKD | 28.8 | 29 | 27.2 | 28.65 | 14.325 | -1.1 (-3.70%) | 30,425,854 |
| 4 Jan 2008 | HKD | 30 | 30 | 29.2 | 29.75 | 14.875 | +0.15 (+0.51%) | 10,369,500 |
| 3 Jan 2008 | HKD | 29.8 | 30 | 29 | 29.6 | 14.8 | +0.3 (+1.02%) | 14,894,050 |
| 2 Jan 2008 | HKD | 29 | 30.1 | 28.6 | 29.3 | 14.65 | +0.75 (+2.63%) | 13,820,102 |
| 1 Jan 2008 | HKD | 28.55 | 28.55 | 28.55 | 28.55 | 14.275 | 0.0 (0.0%) | 0 |
| 31 Dec 2007 | HKD | 28.5 | 29.1 | 28.4 | 28.55 | 14.275 | +0.35 (+1.24%) | 3,497,500 |
| 28 Dec 2007 | HKD | 27.75 | 28.55 | 27.55 | 28.2 | 14.1 | -0.1 (-0.35%) | 11,972,000 |
| 27 Dec 2007 | HKD | 27.5 | 28.6 | 27.4 | 28.3 | 14.15 | +1.3 (+4.81%) | 24,864,000 |
| 26 Dec 2007 | HKD | 27 | 27 | 27 | 27 | 13.5 | 0.0 (0.0%) | 0 |
