| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2008 | HKD | 41.6 | 42.95 | 41.2 | 42 | 40.7273 | +0.15 (+0.36%) | 7,219,171 |
| 7 May 2008 | HKD | 41.15 | 42.55 | 40.9 | 41.85 | 40.5818 | +0.75 (+1.82%) | 14,207,117 |
| 6 May 2008 | HKD | 40.1 | 41.3 | 40 | 41.1 | 39.8545 | +0.7 (+1.73%) | 5,276,434 |
| 5 May 2008 | HKD | 39.9 | 40.8 | 39.75 | 40.4 | 39.1758 | +0.75 (+1.89%) | 6,580,398 |
| 2 May 2008 | HKD | 40.75 | 40.95 | 39.65 | 39.65 | 38.4485 | +0.15 (+0.38%) | 9,619,051 |
| 1 May 2008 | HKD | 39.5 | 39.5 | 39.5 | 39.5 | 38.303 | 0.0 (0.0%) | 0 |
| 30 Apr 2008 | HKD | 40.5 | 40.5 | 39.5 | 39.5 | 38.303 | -0.4 (-1.00%) | 3,957,612 |
| 29 Apr 2008 | HKD | 39 | 40.2 | 38.9 | 39.9 | 38.6909 | +0.75 (+1.92%) | 7,987,331 |
| 28 Apr 2008 | HKD | 39.15 | 39.3 | 38.75 | 39.15 | 37.9636 | +0.85 (+2.22%) | 3,653,435 |
| 25 Apr 2008 | HKD | 39 | 39.45 | 38.25 | 38.3 | 37.1394 | -1.25 (-3.16%) | 4,266,362 |
| 24 Apr 2008 | HKD | 40 | 40.8 | 38.5 | 39.55 | 38.3515 | -0.15 (-0.38%) | 7,799,792 |
| 23 Apr 2008 | HKD | 40 | 40 | 38.95 | 39.7 | 38.497 | +0.2 (+0.51%) | 2,772,018 |
| 22 Apr 2008 | HKD | 38.8 | 39.8 | 37.05 | 39.5 | 38.303 | +0.8 (+2.07%) | 4,340,483 |
| 21 Apr 2008 | HKD | 38.3 | 39.1 | 38.15 | 38.7 | 37.5273 | +0.75 (+1.98%) | 7,264,578 |
| 18 Apr 2008 | HKD | 37.6 | 38.15 | 37.1 | 37.95 | 36.8 | +0.25 (+0.66%) | 2,161,356 |
| 17 Apr 2008 | HKD | 37.8 | 38 | 37.4 | 37.7 | 36.5576 | +0.85 (+2.31%) | 3,003,006 |
| 16 Apr 2008 | HKD | 36.6 | 37.1 | 36.45 | 36.85 | 35.7333 | +0.9 (+2.50%) | 4,300,881 |
| 15 Apr 2008 | HKD | 35.8 | 36.95 | 35.8 | 35.95 | 34.8606 | -0.15 (-0.42%) | 4,183,932 |
| 14 Apr 2008 | HKD | 36 | 36.2 | 35.2 | 36.1 | 35.0061 | -0.35 (-0.96%) | 4,449,265 |
| 11 Apr 2008 | HKD | 36.8 | 37.2 | 36.2 | 36.45 | 35.3455 | +0.05 (+0.14%) | 3,235,247 |
| 10 Apr 2008 | HKD | 36.7 | 36.75 | 35.8 | 36.4 | 35.297 | +0.25 (+0.69%) | 3,080,366 |
| 9 Apr 2008 | HKD | 36.75 | 37.05 | 36 | 36.15 | 35.0545 | -0.6 (-1.63%) | 2,743,981 |
| 8 Apr 2008 | HKD | 36.8 | 37.05 | 36.55 | 36.75 | 35.6364 | -1.15 (-3.03%) | 4,341,239 |
| 7 Apr 2008 | HKD | 37.8 | 37.9 | 36.8 | 37.9 | 36.7515 | +1.1 (+2.99%) | 7,411,004 |
| 4 Apr 2008 | HKD | 36.8 | 36.8 | 36.8 | 36.8 | 35.6848 | 0.0 (0.0%) | 0 |
| 3 Apr 2008 | HKD | 36.9 | 37.15 | 36.05 | 36.8 | 35.6848 | 0.0 (0.0%) | 5,385,895 |
| 2 Apr 2008 | HKD | 38 | 38.2 | 36.2 | 36.8 | 35.6848 | +0.1 (+0.27%) | 8,145,408 |
| 1 Apr 2008 | HKD | 38 | 38 | 35.8 | 36.7 | 35.5879 | 0.0 (0.0%) | 5,770,318 |
| 31 Mar 2008 | HKD | 36.7 | 36.8 | 35.85 | 36.7 | 35.5879 | -0.3 (-0.81%) | 5,531,350 |
| 28 Mar 2008 | HKD | 36.7 | 37.1 | 36.25 | 37 | 35.8788 | +0.05 (+0.14%) | 4,641,663 |
