| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2008 | HKD | 6.68 | 6.68 | 6.25 | 6.33 | 6.33 | -0.46 (-6.77%) | 32,017,597 |
| 28 Mar 2008 | HKD | 6.9 | 6.9 | 6.62 | 6.79 | 6.79 | -0.11 (-1.59%) | 25,276,000 |
| 27 Mar 2008 | HKD | 6.9 | 6.98 | 6.8 | 6.9 | 6.9 | -0.08 (-1.15%) | 16,288,327 |
| 26 Mar 2008 | HKD | 6.85 | 7.1 | 6.51 | 6.98 | 6.98 | +0.1 (+1.45%) | 26,677,806 |
| 25 Mar 2008 | HKD | 6.78 | 6.9 | 6.45 | 6.88 | 6.88 | +0.32 (+4.88%) | 21,742,518 |
| 24 Mar 2008 | HKD | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 0.0 (0.0%) | 0 |
| 21 Mar 2008 | HKD | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 0.0 (0.0%) | 0 |
| 20 Mar 2008 | HKD | 7.122 | 7.122 | 6.41 | 6.56 | 6.56 | -0.44 (-6.29%) | 28,922,000 |
| 19 Mar 2008 | HKD | 6.754 | 7.36 | 6.754 | 7 | 7 | +0.08 (+1.16%) | 92,284,328 |
| 18 Mar 2008 | HKD | 6.66 | 7.15 | 6.3 | 6.92 | 6.92 | +0.53 (+8.29%) | 125,023,763 |
| 17 Mar 2008 | HKD | 8 | 8.03 | 6.17 | 6.39 | 6.39 | -4.29 (-40.17%) | 103,889,776 |
| 14 Mar 2008 | HKD | 11.26 | 11.3 | 10.6 | 10.68 | 10.68 | -0.28 (-2.55%) | 8,665,200 |
| 13 Mar 2008 | HKD | 11.14 | 11.22 | 10.72 | 10.96 | 10.96 | -0.2 (-1.79%) | 7,744,934 |
| 12 Mar 2008 | HKD | 11.68 | 12.12 | 10.96 | 11.16 | 11.16 | -0.14 (-1.24%) | 15,383,766 |
| 11 Mar 2008 | HKD | 11.74 | 11.74 | 10.94 | 11.3 | 11.3 | -0.52 (-4.40%) | 12,131,085 |
| 10 Mar 2008 | HKD | 12.26 | 12.46 | 11.4 | 11.82 | 11.82 | -0.76 (-6.04%) | 9,890,000 |
| 7 Mar 2008 | HKD | 12.78 | 12.78 | 12.36 | 12.58 | 12.58 | -0.38 (-2.93%) | 5,517,000 |
| 6 Mar 2008 | HKD | 13.08 | 13.08 | 12.5 | 12.96 | 12.96 | +0.3 (+2.37%) | 11,776,368 |
| 5 Mar 2008 | HKD | 13.08 | 13.1 | 12.42 | 12.66 | 12.66 | -0.46 (-3.51%) | 9,438,100 |
| 4 Mar 2008 | HKD | 13.64 | 13.7 | 13.04 | 13.12 | 13.12 | -0.52 (-3.81%) | 5,520,655 |
| 3 Mar 2008 | HKD | 13.8 | 13.9 | 13.52 | 13.64 | 13.64 | -0.36 (-2.57%) | 6,658,430 |
| 29 Feb 2008 | HKD | 14 | 14.12 | 13.92 | 14 | 14 | -0.02 (-0.14%) | 6,153,000 |
| 28 Feb 2008 | HKD | 14.5 | 14.5 | 14.02 | 14.02 | 14.02 | -0.22 (-1.54%) | 5,455,810 |
| 27 Feb 2008 | HKD | 14.1 | 14.44 | 14.1 | 14.24 | 14.24 | +0.22 (+1.57%) | 4,424,244 |
| 26 Feb 2008 | HKD | 14.04 | 14.18 | 13.74 | 14.02 | 14.02 | -0.02 (-0.14%) | 5,793,000 |
| 25 Feb 2008 | HKD | 14.3 | 14.3 | 13.98 | 14.04 | 14.04 | -0.16 (-1.13%) | 7,992,500 |
| 22 Feb 2008 | HKD | 15.417 | 15.417 | 14 | 14.2 | 14.2 | -0.32 (-2.20%) | 6,777,280 |
| 21 Feb 2008 | HKD | 14.9 | 14.9 | 14.46 | 14.52 | 14.52 | +0.16 (+1.11%) | 8,051,000 |
| 20 Feb 2008 | HKD | 15 | 15 | 14.2 | 14.36 | 14.36 | -0.24 (-1.64%) | 8,454,000 |
| 19 Feb 2008 | HKD | 14.56 | 14.94 | 14.52 | 14.6 | 14.6 | +0.3 (+2.10%) | 5,552,100 |
