| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jun 2008 | HKD | 29.5 | 29.5 | 27.8 | 28.3 | 28.3 | 0.0 (0.0%) | 69,966,624 |
| 20 Jun 2008 | HKD | 28.1 | 29.55 | 28.1 | 28.3 | 28.3 | 0.0 (0.0%) | 70,367,202 |
| 19 Jun 2008 | HKD | 28.4 | 28.85 | 28.05 | 28.3 | 28.3 | -0.8 (-2.75%) | 67,240,769 |
| 18 Jun 2008 | HKD | 28.8 | 29.6 | 28.35 | 29.1 | 29.1 | +0.45 (+1.57%) | 95,041,603 |
| 17 Jun 2008 | HKD | 28.7 | 28.95 | 28.35 | 28.65 | 28.65 | +0.05 (+0.17%) | 57,755,094 |
| 16 Jun 2008 | HKD | 28.1 | 28.85 | 28.05 | 28.6 | 28.6 | +0.8 (+2.88%) | 60,457,137 |
| 13 Jun 2008 | HKD | 28.45 | 28.6 | 27.8 | 27.8 | 27.8 | -0.7 (-2.46%) | 54,344,256 |
| 12 Jun 2008 | HKD | 28.3 | 28.5 | 28 | 28.5 | 28.5 | -0.6 (-2.06%) | 110,163,735 |
| 11 Jun 2008 | HKD | 28.9 | 29.65 | 28.85 | 29.1 | 29.1 | -0.05 (-0.17%) | 57,336,324 |
| 10 Jun 2008 | HKD | 29.65 | 29.85 | 29.05 | 29.15 | 29.15 | -1.6 (-5.20%) | 81,898,140 |
| 9 Jun 2008 | HKD | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | 0.0 (0.0%) | 0 |
| 6 Jun 2008 | HKD | 30.85 | 31.2 | 30.7 | 30.75 | 30.75 | +0.3 (+0.99%) | 50,962,988 |
| 5 Jun 2008 | HKD | 30.15 | 30.8 | 30.1 | 30.45 | 30.45 | +0.15 (+0.50%) | 40,522,081 |
| 4 Jun 2008 | HKD | 30.75 | 30.95 | 30.3 | 30.3 | 30.3 | -1 (-3.19%) | 70,017,676 |
| 3 Jun 2008 | HKD | 31.95 | 32.1 | 31.1 | 31.3 | 31.3 | -1 (-3.10%) | 73,449,391 |
| 2 Jun 2008 | HKD | 31.35 | 32.6 | 31.15 | 32.3 | 32.3 | +0.95 (+3.03%) | 61,214,321 |
| 30 May 2008 | HKD | 31.35 | 31.65 | 30.9 | 31.35 | 31.35 | +0.25 (+0.80%) | 52,113,658 |
| 29 May 2008 | HKD | 31.4 | 31.45 | 30.7 | 31.1 | 31.1 | +0.15 (+0.48%) | 38,607,617 |
| 28 May 2008 | HKD | 30.5 | 31.3 | 30.5 | 30.95 | 30.95 | +0.05 (+0.16%) | 47,355,437 |
| 27 May 2008 | HKD | 30.35 | 31.2 | 30.35 | 30.9 | 30.9 | +0.55 (+1.81%) | 58,429,795 |
| 26 May 2008 | HKD | 30.8 | 30.95 | 30.35 | 30.35 | 30.35 | -1.2 (-3.80%) | 68,342,483 |
| 23 May 2008 | HKD | 32 | 32.4 | 31.5 | 31.55 | 31.55 | -0.7 (-2.17%) | 49,687,059 |
| 22 May 2008 | HKD | 32.25 | 32.55 | 31.7 | 32.25 | 32.25 | -1.05 (-3.15%) | 75,571,765 |
| 21 May 2008 | HKD | 32 | 33.3 | 31.8 | 33.3 | 33.3 | +0.75 (+2.30%) | 69,343,758 |
| 20 May 2008 | HKD | 33.55 | 33.7 | 32.35 | 32.55 | 32.55 | -0.7 (-2.11%) | 71,478,158 |
| 19 May 2008 | HKD | 32.6 | 33.3 | 32.55 | 33.25 | 33.25 | +0.2 (+0.61%) | 45,324,447 |
| 16 May 2008 | HKD | 33.3 | 33.3 | 32.85 | 33.05 | 33.05 | +0.2 (+0.61%) | 49,686,430 |
| 15 May 2008 | HKD | 33.4 | 33.5 | 32.4 | 32.85 | 32.85 | -0.2 (-0.61%) | 60,397,702 |
| 14 May 2008 | HKD | 33 | 33.15 | 32.15 | 33.05 | 33.05 | -0.15 (-0.45%) | 75,696,743 |
| 13 May 2008 | HKD | 32.2 | 33.45 | 32.05 | 33.2 | 33.2 | +0.5 (+1.53%) | 99,434,774 |
