| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jun 2008 | HKD | 6.7 | 6.74 | 6.6 | 6.63 | 6.63 | -0.17 (-2.50%) | 6,323,873 |
| 20 Jun 2008 | HKD | 6.65 | 6.9 | 6.63 | 6.8 | 6.8 | +0.17 (+2.56%) | 12,691,737 |
| 19 Jun 2008 | HKD | 7.13 | 7.13 | 6.6 | 6.63 | 6.63 | -0.5 (-7.01%) | 7,684,000 |
| 18 Jun 2008 | HKD | 7.13 | 7.28 | 6.88 | 7.13 | 7.13 | 0.0 (0.0%) | 4,158,000 |
| 17 Jun 2008 | HKD | 7 | 7.24 | 7 | 7.13 | 7.13 | 0.0 (0.0%) | 2,851,000 |
| 16 Jun 2008 | HKD | 7 | 7.27 | 6.91 | 7.13 | 7.13 | +0.26 (+3.78%) | 8,669,191 |
| 13 Jun 2008 | HKD | 6.88 | 6.99 | 6.8 | 6.87 | 6.87 | -0.01 (-0.15%) | 3,174,000 |
| 12 Jun 2008 | HKD | 7 | 7.2 | 6.77 | 6.88 | 6.88 | -0.52 (-7.03%) | 16,387,362 |
| 11 Jun 2008 | HKD | 7.68 | 7.68 | 7.36 | 7.4 | 7.4 | -0.22 (-2.89%) | 7,221,000 |
| 10 Jun 2008 | HKD | 7.89 | 7.89 | 7.59 | 7.62 | 7.62 | -0.48 (-5.93%) | 7,806,171 |
| 9 Jun 2008 | HKD | 8.1 | 8.1 | 8.1 | 8.1 | 8.1 | 0.0 (0.0%) | 0 |
| 6 Jun 2008 | HKD | 8.06 | 8.22 | 8.05 | 8.1 | 8.1 | +0.11 (+1.38%) | 9,791,554 |
| 5 Jun 2008 | HKD | 8.05 | 8.08 | 7.89 | 7.99 | 7.99 | +0.01 (+0.13%) | 5,744,000 |
| 4 Jun 2008 | HKD | 7.92 | 8.08 | 7.9 | 7.98 | 7.98 | +0.06 (+0.76%) | 7,996,364 |
| 3 Jun 2008 | HKD | 8 | 8 | 7.81 | 7.92 | 7.92 | -0.18 (-2.22%) | 8,477,432 |
| 2 Jun 2008 | HKD | 8.74 | 8.74 | 7.73 | 8.1 | 8.1 | -0.4 (-4.71%) | 18,996,424 |
| 30 May 2008 | HKD | 7.9 | 8.5 | 7.51 | 8.5 | 8.5 | +0.78 (+10.10%) | 24,887,507 |
| 29 May 2008 | HKD | 7.65 | 7.82 | 7.5 | 7.72 | 7.72 | +0.22 (+2.93%) | 12,616,000 |
| 28 May 2008 | HKD | 8.04 | 8.04 | 7.33 | 7.5 | 7.5 | -0.49 (-6.13%) | 26,875,000 |
| 27 May 2008 | HKD | 8.02 | 8.2 | 7.74 | 7.99 | 7.99 | -0.01 (-0.13%) | 13,697,000 |
| 26 May 2008 | HKD | 9 | 9 | 7.92 | 8 | 8 | -0.61 (-7.08%) | 13,068,427 |
| 23 May 2008 | HKD | 8.65 | 8.8 | 8.59 | 8.61 | 8.61 | -0.03 (-0.35%) | 7,285,000 |
| 22 May 2008 | HKD | 8.7 | 8.7 | 8.52 | 8.64 | 8.64 | -0.14 (-1.59%) | 3,882,700 |
| 21 May 2008 | HKD | 8.6 | 8.8 | 8.5 | 8.78 | 8.78 | +0.16 (+1.86%) | 9,858,265 |
| 20 May 2008 | HKD | 8.65 | 8.71 | 8.46 | 8.62 | 8.62 | +0.05 (+0.58%) | 5,253,150 |
| 19 May 2008 | HKD | 8.6 | 8.65 | 8.31 | 8.57 | 8.57 | -0.13 (-1.49%) | 15,087,600 |
| 16 May 2008 | HKD | 8.68 | 8.88 | 8.54 | 8.7 | 8.7 | +0.13 (+1.52%) | 12,456,000 |
| 15 May 2008 | HKD | 8.8 | 8.8 | 8.52 | 8.57 | 8.57 | -0.16 (-1.83%) | 10,677,000 |
| 14 May 2008 | HKD | 8.96 | 8.96 | 8.68 | 8.73 | 8.73 | -0.03 (-0.34%) | 10,617,409 |
| 13 May 2008 | HKD | 8.92 | 9.01 | 8.52 | 8.76 | 8.76 | -0.24 (-2.67%) | 13,618,925 |
