| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2008 | HKD | 2.65 | 2.84 | 2.65 | 2.78 | 1.6848 | 0.0 (0.0%) | 5,214,004 |
| 2 Jul 2008 | HKD | 2.88 | 2.89 | 2.63 | 2.78 | 1.6848 | -0.15 (-5.12%) | 8,415,007 |
| 1 Jul 2008 | HKD | 2.93 | 2.93 | 2.93 | 2.93 | 1.7758 | 0.0 (0.0%) | 0 |
| 30 Jun 2008 | HKD | 2.9 | 2.94 | 2.88 | 2.93 | 1.7758 | +0.07 (+2.45%) | 8,005,807 |
| 27 Jun 2008 | HKD | 3 | 3.01 | 2.86 | 2.86 | 1.7333 | -0.14 (-4.67%) | 4,472,152 |
| 26 Jun 2008 | HKD | 3.1 | 3.18 | 2.99 | 3 | 1.8182 | -0.09 (-2.91%) | 10,071,609 |
| 25 Jun 2008 | HKD | 3.15 | 3.23 | 3.05 | 3.09 | 1.8727 | -0.05 (-1.59%) | 5,986,205 |
| 24 Jun 2008 | HKD | 3 | 3.25 | 3 | 3.14 | 1.903 | +0.14 (+4.67%) | 12,464,111 |
| 23 Jun 2008 | HKD | 3.08 | 3.08 | 2.99 | 3 | 1.8182 | -0.09 (-2.91%) | 6,217,205 |
| 20 Jun 2008 | HKD | 3.18 | 3.21 | 3.09 | 3.09 | 1.8727 | +0.01 (+0.32%) | 6,209,589 |
| 19 Jun 2008 | HKD | 3.1301 | 3.19 | 3.08 | 3.08 | 1.8667 | -0.08 (-2.53%) | 1,914,002 |
| 18 Jun 2008 | HKD | 3.2 | 3.2 | 3.06 | 3.16 | 1.9152 | -0.05 (-1.56%) | 4,917,004 |
| 17 Jun 2008 | HKD | 3.29 | 3.29 | 3.19 | 3.21 | 1.9455 | -0.04 (-1.23%) | 3,003,003 |
| 16 Jun 2008 | HKD | 3.2 | 3.28 | 3.2 | 3.25 | 1.9697 | +0.1 (+3.17%) | 2,988,153 |
| 13 Jun 2008 | HKD | 3.15 | 3.18 | 3.08 | 3.15 | 1.9091 | -0.06 (-1.87%) | 1,590,601 |
| 12 Jun 2008 | HKD | 3.43 | 3.43 | 3.11 | 3.21 | 1.9455 | -0.15 (-4.46%) | 3,887,403 |
| 11 Jun 2008 | HKD | 3.37 | 3.38 | 3.32 | 3.36 | 2.0364 | -0.01 (-0.30%) | 5,709,005 |
| 10 Jun 2008 | HKD | 3.6801 | 3.6801 | 3.37 | 3.37 | 2.0424 | -0.29 (-7.92%) | 7,504,206 |
| 9 Jun 2008 | HKD | 3.66 | 3.66 | 3.66 | 3.66 | 2.2182 | 0.0 (0.0%) | 0 |
| 6 Jun 2008 | HKD | 3.7 | 3.72 | 3.64 | 3.66 | 2.2182 | -0.04 (-1.08%) | 310,200 |
| 5 Jun 2008 | HKD | 3.59 | 3.7 | 3.59 | 3.7 | 2.2424 | +0.13 (+3.64%) | 4,725,604 |
| 4 Jun 2008 | HKD | 3.6 | 3.72 | 3.5701 | 3.5701 | 2.1637 | -0.03 (-0.83%) | 17,429,559 |
| 3 Jun 2008 | HKD | 3.74 | 3.74 | 3.59 | 3.6 | 2.1818 | -0.05 (-1.37%) | 7,240,206 |
| 2 Jun 2008 | HKD | 3.6 | 3.73 | 3.6 | 3.65 | 2.2121 | +0.05 (+1.39%) | 3,234,003 |
| 30 May 2008 | HKD | 3.71 | 3.72 | 3.52 | 3.6 | 2.1818 | -0.11 (-2.96%) | 4,943,404 |
| 29 May 2008 | HKD | 3.78 | 3.78 | 3.63 | 3.71 | 2.2485 | -0.02 (-0.54%) | 547,800 |
| 28 May 2008 | HKD | 3.6801 | 3.73 | 3.63 | 3.73 | 2.2606 | +0.07 (+1.91%) | 2,897,402 |
| 27 May 2008 | HKD | 3.69 | 3.7 | 3.61 | 3.66 | 2.2182 | -0.03 (-0.81%) | 356,400 |
| 26 May 2008 | HKD | 3.77 | 3.77 | 3.62 | 3.69 | 2.2364 | -0.05 (-1.34%) | 10,672,209 |
| 23 May 2008 | HKD | 3.7901 | 3.8 | 3.72 | 3.74 | 2.2667 | -0.04 (-1.06%) | 3,643,203 |
