| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2008 | HKD | 35.05 | 35.55 | 34.8 | 34.8 | 33.7455 | -0.95 (-2.66%) | 4,046,082 |
| 18 Jun 2008 | HKD | 36.05 | 36.5 | 35.75 | 35.75 | 34.6667 | -0.6 (-1.65%) | 3,089,917 |
| 17 Jun 2008 | HKD | 36.6 | 36.6 | 35.7 | 36.35 | 35.2485 | +0.1 (+0.28%) | 1,462,981 |
| 16 Jun 2008 | HKD | 36 | 36.8 | 35.95 | 36.25 | 35.1515 | +0.75 (+2.11%) | 3,310,512 |
| 13 Jun 2008 | HKD | 36.65 | 37.15 | 35.5 | 35.5 | 34.4242 | -0.6 (-1.66%) | 4,210,381 |
| 12 Jun 2008 | HKD | 36.6 | 36.7 | 35.35 | 36.1 | 35.0061 | -0.85 (-2.30%) | 7,582,679 |
| 11 Jun 2008 | HKD | 37.5 | 37.8 | 36.8 | 36.95 | 35.8303 | -1.1 (-2.89%) | 7,125,153 |
| 10 Jun 2008 | HKD | 38 | 38.6 | 37.8 | 38.05 | 36.897 | -1.7 (-4.28%) | 5,827,909 |
| 9 Jun 2008 | HKD | 39.75 | 39.75 | 39.75 | 39.75 | 38.5455 | 0.0 (0.0%) | 0 |
| 6 Jun 2008 | HKD | 39.95 | 40.2 | 39.3 | 39.75 | 38.5455 | +0.75 (+1.92%) | 3,520,025 |
| 5 Jun 2008 | HKD | 38.9 | 39.5 | 38.4 | 39 | 37.8182 | +0.6 (+1.56%) | 3,407,750 |
| 4 Jun 2008 | HKD | 39 | 39.6 | 38.4 | 38.4 | 37.2364 | -0.2 (-0.52%) | 5,443,993 |
| 3 Jun 2008 | HKD | 38.65 | 39.65 | 38.05 | 38.6 | 37.4303 | -0.45 (-1.15%) | 2,870,888 |
| 2 Jun 2008 | HKD | 39.6 | 39.6 | 38.4 | 39.05 | 37.8667 | +0.05 (+0.13%) | 3,370,965 |
| 30 May 2008 | HKD | 38.4 | 39.45 | 37.65 | 39 | 37.8182 | +0.75 (+1.96%) | 5,942,863 |
| 29 May 2008 | HKD | 39.3 | 39.65 | 38.05 | 38.25 | 37.0909 | -0.75 (-1.92%) | 5,526,031 |
| 28 May 2008 | HKD | 39.45 | 40 | 38.8 | 39 | 37.8182 | -0.65 (-1.64%) | 4,872,970 |
| 27 May 2008 | HKD | 39.3 | 40 | 38.9 | 39.65 | 38.4485 | +1.1 (+2.85%) | 4,017,495 |
| 26 May 2008 | HKD | 37.5 | 39 | 37.5 | 38.55 | 37.3818 | +0.05 (+0.13%) | 3,841,788 |
| 23 May 2008 | HKD | 37.95 | 38.7 | 37.75 | 38.5 | 37.3333 | +0.6 (+1.58%) | 4,032,874 |
| 22 May 2008 | HKD | 37.75 | 37.95 | 36.65 | 37.9 | 36.7515 | -0.45 (-1.17%) | 11,098,911 |
| 21 May 2008 | HKD | 38 | 38.7 | 37.3 | 38.35 | 37.1879 | -0.4 (-1.03%) | 8,779,252 |
| 20 May 2008 | HKD | 39.3 | 39.3 | 37.95 | 38.75 | 37.5758 | -0.55 (-1.40%) | 9,345,277 |
| 19 May 2008 | HKD | 39.85 | 39.95 | 39.05 | 39.3 | 38.1091 | -0.55 (-1.38%) | 5,028,387 |
| 16 May 2008 | HKD | 40.3 | 40.75 | 39.2 | 39.85 | 38.6424 | -0.7 (-1.73%) | 9,740,798 |
| 15 May 2008 | HKD | 41.25 | 41.25 | 39.65 | 40.55 | 39.3212 | -0.7 (-1.70%) | 17,422,013 |
| 14 May 2008 | HKD | 42.5 | 42.5 | 41.1 | 41.25 | 40 | -1.4 (-3.28%) | 9,754,012 |
| 13 May 2008 | HKD | 42.5 | 43.4 | 42.25 | 42.65 | 41.3576 | +0.85 (+2.03%) | 5,791,913 |
| 12 May 2008 | HKD | 41.8 | 41.8 | 41.8 | 41.8 | 40.5333 | 0.0 (0.0%) | 0 |
| 9 May 2008 | HKD | 41.25 | 42.4 | 41.1 | 41.8 | 40.5333 | -0.2 (-0.48%) | 3,129,394 |
