| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2008 | HKD | 8.19 | 8.2 | 7.8 | 8 | 7.9953 | -0.3 (-3.61%) | 15,461,995 |
| 18 Jun 2008 | HKD | 8.58 | 8.58 | 8.11 | 8.3 | 8.2952 | -0.16 (-1.89%) | 16,013,316 |
| 17 Jun 2008 | HKD | 8.59 | 8.7 | 8.3 | 8.46 | 8.4551 | -0.12 (-1.40%) | 12,914,513 |
| 16 Jun 2008 | HKD | 8.3 | 8.83 | 8.3 | 8.58 | 8.575 | +0.38 (+4.63%) | 18,252,618 |
| 13 Jun 2008 | HKD | 8.35 | 8.35 | 8.08 | 8.2 | 8.1952 | -0.1 (-1.20%) | 8,510,951 |
| 12 Jun 2008 | HKD | 8.35 | 8.42 | 8 | 8.3 | 8.2952 | -0.16 (-1.89%) | 21,648,094 |
| 11 Jun 2008 | HKD | 8.55 | 8.55 | 8.14 | 8.46 | 8.4551 | -0.09 (-1.05%) | 26,145,659 |
| 10 Jun 2008 | HKD | 9.06 | 9.06 | 8.55 | 8.55 | 8.545 | -0.78 (-8.36%) | 15,659,110 |
| 9 Jun 2008 | HKD | 9.33 | 9.33 | 9.33 | 9.33 | 9.3246 | 0.0 (0.0%) | 0 |
| 6 Jun 2008 | HKD | 9.35 | 9.65 | 9.25 | 9.33 | 9.3246 | +0.16 (+1.74%) | 13,637,934 |
| 5 Jun 2008 | HKD | 9.5 | 9.52 | 9.1 | 9.17 | 9.1647 | -0.39 (-4.08%) | 13,402,097 |
| 4 Jun 2008 | HKD | 9.6 | 9.78 | 9.3 | 9.56 | 9.5544 | -0.11 (-1.14%) | 13,514,022 |
| 3 Jun 2008 | HKD | 10.02 | 10.02 | 9.56 | 9.67 | 9.6644 | -0.12 (-1.23%) | 6,960,049 |
| 2 Jun 2008 | HKD | 9.82 | 10.04 | 9.52 | 9.79 | 9.7843 | -0.41 (-4.02%) | 14,259,435 |
| 30 May 2008 | HKD | 9.4 | 10.2 | 9.23 | 10.2 | 10.1941 | +0.68 (+7.14%) | 21,046,863 |
| 29 May 2008 | HKD | 9.38 | 9.82 | 9.35 | 9.52 | 9.5145 | +0.33 (+3.59%) | 17,970,454 |
| 28 May 2008 | HKD | 9.36 | 9.43 | 8.92 | 9.19 | 9.1847 | -0.16 (-1.71%) | 16,065,346 |
| 27 May 2008 | HKD | 9.02 | 9.52 | 9.02 | 9.35 | 9.3446 | +0.32 (+3.54%) | 24,418,205 |
| 26 May 2008 | HKD | 9.54 | 9.54 | 8.99 | 9.03 | 9.0247 | -0.28 (-3.01%) | 9,094,605 |
| 23 May 2008 | HKD | 9.86 | 9.88 | 9.2 | 9.31 | 9.3046 | -0.37 (-3.82%) | 14,907,672 |
| 22 May 2008 | HKD | 9.59 | 9.68 | 9.32 | 9.68 | 9.6744 | +0.01 (+0.10%) | 16,830,791 |
| 21 May 2008 | HKD | 9.92 | 9.92 | 9.6 | 9.67 | 9.6644 | -0.29 (-2.91%) | 33,790,665 |
| 20 May 2008 | HKD | 10.18 | 10.36 | 9.84 | 9.96 | 9.9542 | -0.32 (-3.11%) | 7,965,434 |
| 19 May 2008 | HKD | 10.1 | 10.4 | 10.06 | 10.28 | 10.274 | +0.18 (+1.78%) | 13,864,966 |
| 16 May 2008 | HKD | 10 | 10.38 | 9.99 | 10.1 | 10.0941 | 0.0 (0.0%) | 15,827,207 |
| 15 May 2008 | HKD | 10.16 | 10.5 | 10 | 10.1 | 10.0941 | -0.06 (-0.59%) | 11,478,678 |
| 14 May 2008 | HKD | 10.46 | 10.46 | 9.96 | 10.16 | 10.1541 | 0.0 (0.0%) | 7,265,226 |
| 13 May 2008 | HKD | 10 | 10.22 | 9.69 | 10.16 | 10.1541 | +0.19 (+1.91%) | 14,800,410 |
| 12 May 2008 | HKD | 9.97 | 9.97 | 9.97 | 9.97 | 9.9642 | 0.0 (0.0%) | 0 |
| 9 May 2008 | HKD | 10.38 | 10.4 | 9.86 | 9.97 | 9.9642 | -0.23 (-2.25%) | 13,167,660 |
