| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2008 | HKD | 5 | 5.23 | 5 | 5.1 | 5.1 | +0.2 (+4.08%) | 46,456,781 |
| 2 Dec 2008 | HKD | 4.82 | 4.91 | 4.76 | 4.9 | 4.9 | -0.21 (-4.11%) | 37,682,762 |
| 1 Dec 2008 | HKD | 5.19 | 5.27 | 5.06 | 5.11 | 5.11 | -0.02 (-0.39%) | 26,215,350 |
| 28 Nov 2008 | HKD | 5.1 | 5.23 | 5.09 | 5.13 | 5.13 | +0.07 (+1.38%) | 41,351,762 |
| 27 Nov 2008 | HKD | 5.2 | 5.2 | 4.95 | 5.06 | 5.06 | +0.12 (+2.43%) | 49,723,020 |
| 26 Nov 2008 | HKD | 4.7 | 4.98 | 4.7 | 4.94 | 4.94 | +0.27 (+5.78%) | 31,884,600 |
| 25 Nov 2008 | HKD | 4.8 | 4.91 | 4.62 | 4.67 | 4.67 | +0.08 (+1.74%) | 38,228,980 |
| 24 Nov 2008 | HKD | 4.47 | 4.75 | 4.41 | 4.59 | 4.59 | +0.05 (+1.10%) | 32,362,961 |
| 21 Nov 2008 | HKD | 4.32 | 4.57 | 4.17 | 4.54 | 4.54 | +0.03 (+0.67%) | 84,173,172 |
| 20 Nov 2008 | HKD | 4.41 | 4.59 | 4.36 | 4.51 | 4.51 | -0.28 (-5.85%) | 47,851,160 |
| 19 Nov 2008 | HKD | 5 | 5.06 | 4.66 | 4.79 | 4.79 | -0.27 (-5.34%) | 43,812,727 |
| 18 Nov 2008 | HKD | 5.2 | 5.24 | 4.85 | 5.06 | 5.06 | -0.18 (-3.44%) | 39,500,168 |
| 17 Nov 2008 | HKD | 5.2 | 5.29 | 4.98 | 5.24 | 5.24 | +0.1 (+1.95%) | 31,503,061 |
| 14 Nov 2008 | HKD | 5.25 | 5.32 | 5.14 | 5.14 | 5.14 | +0.09 (+1.78%) | 49,285,621 |
| 13 Nov 2008 | HKD | 4.8 | 5.21 | 4.66 | 5.05 | 5.05 | +0.03 (+0.60%) | 64,492,953 |
| 12 Nov 2008 | HKD | 4.98 | 5.24 | 4.8 | 5.02 | 5.02 | +0.04 (+0.80%) | 38,512,207 |
| 11 Nov 2008 | HKD | 5 | 5.36 | 4.96 | 4.98 | 4.98 | -0.12 (-2.35%) | 77,596,953 |
| 10 Nov 2008 | HKD | 4.98 | 5.3 | 4.82 | 5.1 | 5.1 | +0.77 (+17.78%) | 105,721,602 |
| 7 Nov 2008 | HKD | 3.86 | 4.36 | 3.86 | 4.33 | 4.33 | +0.24 (+5.87%) | 35,464,719 |
| 6 Nov 2008 | HKD | 4.26 | 4.34 | 4.09 | 4.09 | 4.09 | -0.5 (-10.89%) | 52,573,152 |
| 5 Nov 2008 | HKD | 4.77 | 4.91 | 4.54 | 4.59 | 4.59 | +0.01 (+0.22%) | 41,187,391 |
| 4 Nov 2008 | HKD | 4.48 | 4.65 | 4.2 | 4.58 | 4.58 | +0.08 (+1.78%) | 48,399,121 |
| 3 Nov 2008 | HKD | 4.55 | 4.69 | 4.35 | 4.5 | 4.5 | +0.1 (+2.27%) | 36,675,070 |
| 31 Oct 2008 | HKD | 4.16 | 4.49 | 3.91 | 4.4 | 4.4 | +0.1 (+2.33%) | 58,530,219 |
| 30 Oct 2008 | HKD | 4 | 4.48 | 3.9 | 4.3 | 4.3 | +0.6 (+16.22%) | 85,907,773 |
| 29 Oct 2008 | HKD | 3.7 | 3.9 | 3.6 | 3.7 | 3.7 | +0.15 (+4.23%) | 59,937,754 |
| 28 Oct 2008 | HKD | 3.45 | 3.74 | 3 | 3.55 | 3.55 | +0.3 (+9.23%) | 95,569,695 |
| 27 Oct 2008 | HKD | 3.66 | 3.87 | 3.14 | 3.25 | 3.25 | -0.53 (-14.02%) | 78,402,352 |
| 24 Oct 2008 | HKD | 3.6 | 4 | 3.58 | 3.78 | 3.78 | -0.02 (-0.53%) | 89,969,406 |
| 23 Oct 2008 | HKD | 3.51 | 3.92 | 3.26 | 3.8 | 3.8 | -0.29 (-7.09%) | 127,905,000 |
