| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2008 | HKD | 42.75 | 42.9 | 42.45 | 42.5 | 41.2121 | +1 (+2.41%) | 5,425,822 |
| 13 Feb 2008 | HKD | 42.7 | 42.7 | 40.9 | 41.5 | 40.2424 | +0.95 (+2.34%) | 7,155,028 |
| 12 Feb 2008 | HKD | 41.75 | 41.75 | 40.3 | 40.55 | 39.3212 | +0.55 (+1.38%) | 3,001,707 |
| 11 Feb 2008 | HKD | 40.8 | 42 | 39.8 | 40 | 38.7879 | -0.5 (-1.23%) | 5,773,235 |
| 8 Feb 2008 | HKD | 40.5 | 40.5 | 40.5 | 40.5 | 39.2727 | 0.0 (0.0%) | 0 |
| 7 Feb 2008 | HKD | 40.5 | 40.5 | 40.5 | 40.5 | 39.2727 | 0.0 (0.0%) | 0 |
| 6 Feb 2008 | HKD | 40 | 40.6 | 40 | 40.5 | 39.2727 | -1.5 (-3.57%) | 4,406,132 |
| 5 Feb 2008 | HKD | 40.8 | 43 | 40.45 | 42 | 40.7273 | +0.2 (+0.48%) | 8,528,647 |
| 4 Feb 2008 | HKD | 41.8 | 42.9 | 40.95 | 41.8 | 40.5333 | +1 (+2.45%) | 6,774,619 |
| 1 Feb 2008 | HKD | 41.5 | 42.55 | 40.5 | 40.8 | 39.5636 | -0.7 (-1.69%) | 9,413,592 |
| 31 Jan 2008 | HKD | 42.95 | 43 | 40.9 | 41.5 | 40.2424 | -1.45 (-3.38%) | 9,927,673 |
| 30 Jan 2008 | HKD | 42.95 | 43 | 42.15 | 42.95 | 41.6485 | +0.2 (+0.47%) | 9,306,477 |
| 29 Jan 2008 | HKD | 43 | 43 | 41.7 | 42.75 | 41.4545 | +0.9 (+2.15%) | 6,036,651 |
| 28 Jan 2008 | HKD | 42 | 42.95 | 41.1 | 41.85 | 40.5818 | -0.9 (-2.11%) | 5,586,394 |
| 25 Jan 2008 | HKD | 41.6 | 43 | 41.05 | 42.75 | 41.4545 | +2.85 (+7.14%) | 5,290,527 |
| 24 Jan 2008 | HKD | 42.8 | 43.2 | 39.5 | 39.9 | 38.6909 | -1.45 (-3.51%) | 18,494,875 |
| 23 Jan 2008 | HKD | 39.9 | 42 | 39 | 41.35 | 40.097 | +5.45 (+15.18%) | 18,029,526 |
| 22 Jan 2008 | HKD | 38 | 38.5 | 35.8 | 35.9 | 34.8121 | -4.05 (-10.14%) | 8,150,230 |
| 21 Jan 2008 | HKD | 41.5 | 41.5 | 39.85 | 39.95 | 38.7394 | -2.65 (-6.22%) | 9,343,779 |
| 18 Jan 2008 | HKD | 41.4 | 43.5 | 40.35 | 42.6 | 41.3091 | -0.9 (-2.07%) | 8,948,129 |
| 17 Jan 2008 | HKD | 44 | 44 | 39.9 | 43.5 | 42.1818 | -0.5 (-1.14%) | 16,328,019 |
| 16 Jan 2008 | HKD | 45 | 46.1 | 43.5 | 44 | 42.6667 | -2.9 (-6.18%) | 11,890,413 |
| 15 Jan 2008 | HKD | 46.5 | 47.8 | 45.5 | 46.9 | 45.4788 | +1.1 (+2.40%) | 14,089,122 |
| 14 Jan 2008 | HKD | 46 | 46.9 | 45.7 | 45.8 | 44.4121 | +0.55 (+1.22%) | 7,798,350 |
| 11 Jan 2008 | HKD | 45.85 | 47.8 | 44.35 | 45.25 | 43.8788 | -0.4 (-0.88%) | 7,039,486 |
| 10 Jan 2008 | HKD | 45.6 | 46.5 | 45.2 | 45.65 | 44.2667 | +0.35 (+0.77%) | 9,325,299 |
| 9 Jan 2008 | HKD | 44.2 | 46.1 | 43.75 | 45.3 | 43.9273 | +0.35 (+0.78%) | 7,012,242 |
| 8 Jan 2008 | HKD | 46 | 46.6 | 44.9 | 44.95 | 43.5879 | -0.35 (-0.77%) | 18,644,379 |
| 7 Jan 2008 | HKD | 43 | 46 | 42.65 | 45.3 | 43.9273 | +1.1 (+2.49%) | 13,784,416 |
| 4 Jan 2008 | HKD | 40.55 | 44.3 | 40.55 | 44.2 | 42.8606 | +3.3 (+8.07%) | 16,641,879 |
