| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2008 | HKD | 34.2 | 35.05 | 33.9 | 34.9 | 33.8424 | +1.35 (+4.02%) | 5,320,764 |
| 30 Jul 2008 | HKD | 34.2 | 34.35 | 33.5 | 33.55 | 32.5333 | +0.3 (+0.90%) | 3,514,276 |
| 29 Jul 2008 | HKD | 34.2 | 34.5 | 33.1 | 33.25 | 32.2424 | -1.85 (-5.27%) | 4,060,564 |
| 28 Jul 2008 | HKD | 35.4 | 35.4 | 34.45 | 35.1 | 34.0364 | -0.65 (-1.82%) | 2,447,216 |
| 25 Jul 2008 | HKD | 34.7 | 35.9 | 34.6 | 35.75 | 34.6667 | +0.65 (+1.85%) | 4,430,526 |
| 24 Jul 2008 | HKD | 36 | 36.3 | 35.1 | 35.1 | 34.0364 | -0.25 (-0.71%) | 6,416,599 |
| 23 Jul 2008 | HKD | 33.85 | 35.35 | 33.85 | 35.35 | 34.2788 | +1.55 (+4.59%) | 8,107,726 |
| 22 Jul 2008 | HKD | 33.25 | 34.15 | 33.25 | 33.8 | 32.7758 | +0.25 (+0.75%) | 2,278,065 |
| 21 Jul 2008 | HKD | 33 | 34 | 32.7 | 33.55 | 32.5333 | +1.45 (+4.52%) | 5,157,301 |
| 18 Jul 2008 | HKD | 32.1 | 32.55 | 31.9 | 32.1 | 31.1273 | +0.4 (+1.26%) | 2,932,602 |
| 17 Jul 2008 | HKD | 32.25 | 32.45 | 31.4 | 31.7 | 30.7394 | +0.3 (+0.96%) | 3,177,961 |
| 16 Jul 2008 | HKD | 30.95 | 31.8 | 30.95 | 31.4 | 30.4485 | +0.2 (+0.64%) | 2,998,491 |
| 15 Jul 2008 | HKD | 31.9 | 31.9 | 31.05 | 31.2 | 30.2545 | -0.95 (-2.95%) | 3,323,186 |
| 14 Jul 2008 | HKD | 32.3 | 32.9 | 32 | 32.15 | 31.1758 | -0.4 (-1.23%) | 2,165,547 |
| 11 Jul 2008 | HKD | 32.1 | 32.8 | 31.7 | 32.55 | 31.5636 | +0.2 (+0.62%) | 2,655,943 |
| 10 Jul 2008 | HKD | 32.3 | 33 | 31.9 | 32.35 | 31.3697 | +0.15 (+0.47%) | 2,589,500 |
| 9 Jul 2008 | HKD | 32.2 | 32.45 | 31.9 | 32.2 | 31.2242 | +1 (+3.21%) | 3,946,068 |
| 8 Jul 2008 | HKD | 32.1 | 32.3 | 30.7 | 31.2 | 30.2545 | -1.4 (-4.29%) | 3,094,790 |
| 7 Jul 2008 | HKD | 32.1 | 32.95 | 31.75 | 32.6 | 31.6121 | +0.9 (+2.84%) | 3,583,000 |
| 4 Jul 2008 | HKD | 32.8 | 32.8 | 31.2 | 31.7 | 30.7394 | -0.55 (-1.71%) | 5,204,106 |
| 3 Jul 2008 | HKD | 32.85 | 33.8 | 32.25 | 32.25 | 31.2727 | -0.05 (-0.15%) | 5,122,657 |
| 2 Jul 2008 | HKD | 32.65 | 33.65 | 32.2 | 32.3 | 31.3212 | -0.35 (-1.07%) | 5,164,036 |
| 1 Jul 2008 | HKD | 32.65 | 32.65 | 32.65 | 32.65 | 31.6606 | 0.0 (0.0%) | 0 |
| 30 Jun 2008 | HKD | 32.3 | 33.2 | 32.3 | 32.65 | 31.6606 | +0.15 (+0.46%) | 2,937,385 |
| 27 Jun 2008 | HKD | 32 | 32.55 | 32 | 32.5 | 31.5152 | -0.65 (-1.96%) | 4,779,036 |
| 26 Jun 2008 | HKD | 33.5 | 34.1 | 33.15 | 33.15 | 32.1455 | +0.05 (+0.15%) | 8,683,110 |
| 25 Jun 2008 | HKD | 34.8 | 34.8 | 32.5 | 33.1 | 32.097 | -1.2 (-3.50%) | 6,613,137 |
| 24 Jun 2008 | HKD | 34.3 | 35.1 | 34.05 | 34.3 | 33.2606 | -1.1 (-3.11%) | 4,925,762 |
| 23 Jun 2008 | HKD | 35.3 | 35.55 | 34.7 | 35.4 | 34.3273 | +0.1 (+0.28%) | 3,387,110 |
| 20 Jun 2008 | HKD | 35.35 | 36.4 | 34.8 | 35.3 | 34.2303 | +0.5 (+1.44%) | 3,784,751 |
