| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2008 | HKD | 3.23 | 3.26 | 3.06 | 3.1 | 3.1 | -0.2 (-6.06%) | 23,584,243 |
| 18 Jun 2008 | HKD | 3.31 | 3.37 | 3.26 | 3.3 | 3.3 | -0.01 (-0.30%) | 17,052,050 |
| 17 Jun 2008 | HKD | 3.36 | 3.41 | 3.28 | 3.31 | 3.31 | -0.1 (-2.93%) | 8,112,425 |
| 16 Jun 2008 | HKD | 3.44 | 3.47 | 3.36 | 3.41 | 3.41 | +0.03 (+0.89%) | 12,227,438 |
| 13 Jun 2008 | HKD | 3.45 | 3.48 | 3.33 | 3.38 | 3.38 | 0.0 (0.0%) | 23,738,169 |
| 12 Jun 2008 | HKD | 3.45 | 3.45 | 3.34 | 3.38 | 3.38 | -0.12 (-3.43%) | 9,975,660 |
| 11 Jun 2008 | HKD | 3.5 | 3.58 | 3.47 | 3.5 | 3.5 | +0.03 (+0.86%) | 13,437,609 |
| 10 Jun 2008 | HKD | 3.6 | 3.64 | 3.47 | 3.47 | 3.47 | -0.24 (-6.47%) | 51,453,939 |
| 9 Jun 2008 | HKD | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 0.0 (0.0%) | 0 |
| 6 Jun 2008 | HKD | 3.64 | 3.73 | 3.57 | 3.71 | 3.71 | +0.18 (+5.10%) | 33,128,368 |
| 5 Jun 2008 | HKD | 3.56 | 3.6 | 3.47 | 3.53 | 3.53 | -0.03 (-0.84%) | 20,034,724 |
| 4 Jun 2008 | HKD | 3.62 | 3.62 | 3.52 | 3.56 | 3.56 | -0.01 (-0.28%) | 19,183,231 |
| 3 Jun 2008 | HKD | 3.64 | 3.71 | 3.57 | 3.57 | 3.57 | -0.15 (-4.03%) | 33,282,252 |
| 2 Jun 2008 | HKD | 3.82 | 3.83 | 3.72 | 3.72 | 3.72 | -0.18 (-4.62%) | 28,144,304 |
| 30 May 2008 | HKD | 3.82 | 3.9 | 3.7 | 3.9 | 3.9 | +0.12 (+3.17%) | 25,548,943 |
| 29 May 2008 | HKD | 3.8 | 3.83 | 3.72 | 3.78 | 3.78 | +0.02 (+0.53%) | 24,386,569 |
| 28 May 2008 | HKD | 3.66 | 3.83 | 3.66 | 3.76 | 3.76 | +0.11 (+3.01%) | 34,701,912 |
| 27 May 2008 | HKD | 3.68 | 3.71 | 3.63 | 3.65 | 3.65 | +0.02 (+0.55%) | 15,260,928 |
| 26 May 2008 | HKD | 3.6 | 3.69 | 3.57 | 3.63 | 3.63 | -0.08 (-2.16%) | 21,291,000 |
| 23 May 2008 | HKD | 3.75 | 3.83 | 3.7 | 3.71 | 3.71 | -0.04 (-1.07%) | 16,486,742 |
| 22 May 2008 | HKD | 3.67 | 3.82 | 3.63 | 3.75 | 3.75 | -0.01 (-0.27%) | 22,620,419 |
| 21 May 2008 | HKD | 3.71 | 3.8 | 3.55 | 3.76 | 3.76 | +0.04 (+1.08%) | 24,197,176 |
| 20 May 2008 | HKD | 3.85 | 3.89 | 3.7 | 3.72 | 3.72 | -0.16 (-4.12%) | 27,926,883 |
| 19 May 2008 | HKD | 4 | 4 | 3.84 | 3.88 | 3.88 | -0.11 (-2.76%) | 14,664,668 |
| 16 May 2008 | HKD | 4 | 4.06 | 3.97 | 3.99 | 3.99 | +0.02 (+0.50%) | 15,283,158 |
| 15 May 2008 | HKD | 4.1 | 4.12 | 3.95 | 3.97 | 3.97 | -0.12 (-2.93%) | 15,340,521 |
| 14 May 2008 | HKD | 4.06 | 4.09 | 3.98 | 4.09 | 4.09 | +0.04 (+0.99%) | 13,370,575 |
| 13 May 2008 | HKD | 4.1 | 4.1 | 3.99 | 4.05 | 4.05 | -0.05 (-1.22%) | 13,689,059 |
| 12 May 2008 | HKD | 4.1 | 4.1 | 4.1 | 4.1 | 4.1 | 0.0 (0.0%) | 0 |
| 9 May 2008 | HKD | 4.06 | 4.16 | 4 | 4.1 | 4.1 | 0.0 (0.0%) | 13,532,334 |
