| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2008 | HKD | 5.26 | 5.38 | 5.23 | 5.29 | 5.29 | +0.09 (+1.73%) | 10,822,946 |
| 13 Feb 2008 | HKD | 5.2 | 5.28 | 5.11 | 5.2 | 5.2 | +0.07 (+1.36%) | 8,175,030 |
| 12 Feb 2008 | HKD | 5.1 | 5.22 | 5.1 | 5.13 | 5.13 | +0.08 (+1.58%) | 6,486,066 |
| 11 Feb 2008 | HKD | 5.08 | 5.18 | 4.99 | 5.05 | 5.05 | -0.01 (-0.20%) | 8,264,112 |
| 8 Feb 2008 | HKD | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 0.0 (0.0%) | 0 |
| 7 Feb 2008 | HKD | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 0.0 (0.0%) | 0 |
| 6 Feb 2008 | HKD | 5.25 | 5.25 | 5.06 | 5.06 | 5.06 | -0.42 (-7.66%) | 10,697,145 |
| 5 Feb 2008 | HKD | 5.25 | 5.5 | 5.17 | 5.48 | 5.48 | +0.19 (+3.59%) | 11,708,000 |
| 4 Feb 2008 | HKD | 5.45 | 5.6 | 5.21 | 5.29 | 5.29 | +0.17 (+3.32%) | 19,649,243 |
| 1 Feb 2008 | HKD | 5.3 | 5.3 | 5.03 | 5.12 | 5.12 | +0.01 (+0.20%) | 23,707,877 |
| 31 Jan 2008 | HKD | 5.02 | 5.29 | 4.98 | 5.11 | 5.11 | +0.13 (+2.61%) | 11,247,323 |
| 30 Jan 2008 | HKD | 5.48 | 5.49 | 4.91 | 4.98 | 4.98 | -0.29 (-5.50%) | 12,402,000 |
| 29 Jan 2008 | HKD | 5.3 | 5.38 | 5.09 | 5.27 | 5.27 | +0.1 (+1.93%) | 10,222,212 |
| 28 Jan 2008 | HKD | 5.41 | 5.41 | 5 | 5.17 | 5.17 | -0.27 (-4.96%) | 13,710,000 |
| 25 Jan 2008 | HKD | 5.35 | 5.66 | 5.3 | 5.44 | 5.44 | +0.34 (+6.67%) | 14,461,674 |
| 24 Jan 2008 | HKD | 5.5 | 5.58 | 5.06 | 5.1 | 5.1 | -0.2 (-3.77%) | 16,552,220 |
| 23 Jan 2008 | HKD | 5.2 | 5.61 | 5.1 | 5.3 | 5.3 | +0.33 (+6.64%) | 26,250,697 |
| 22 Jan 2008 | HKD | 4.8 | 5.19 | 4.75 | 4.97 | 4.97 | -0.66 (-11.72%) | 43,033,886 |
| 21 Jan 2008 | HKD | 5.8 | 6 | 5.5 | 5.63 | 5.63 | -0.2 (-3.43%) | 12,148,545 |
| 18 Jan 2008 | HKD | 5.6 | 6.16 | 5.46 | 5.83 | 5.83 | +0.03 (+0.52%) | 14,220,535 |
| 17 Jan 2008 | HKD | 5.8 | 6.28 | 5.55 | 5.8 | 5.8 | +0.14 (+2.47%) | 28,105,017 |
| 16 Jan 2008 | HKD | 6 | 6 | 5.6 | 5.66 | 5.66 | -0.65 (-10.30%) | 20,165,564 |
| 15 Jan 2008 | HKD | 6.12 | 6.35 | 6.01 | 6.31 | 6.31 | +0.31 (+5.17%) | 22,809,691 |
| 14 Jan 2008 | HKD | 6.3 | 6.35 | 5.93 | 6 | 6 | -0.31 (-4.91%) | 14,637,556 |
| 11 Jan 2008 | HKD | 6.5 | 6.5 | 6.23 | 6.31 | 6.31 | 0.0 (0.0%) | 17,172,660 |
| 10 Jan 2008 | HKD | 6.6 | 6.62 | 6.21 | 6.31 | 6.31 | -0.18 (-2.77%) | 19,860,341 |
| 9 Jan 2008 | HKD | 6.15 | 6.55 | 6.15 | 6.49 | 6.49 | +0.27 (+4.34%) | 32,741,540 |
| 8 Jan 2008 | HKD | 5.98 | 6.27 | 5.92 | 6.22 | 6.22 | +0.3 (+5.07%) | 27,961,396 |
| 7 Jan 2008 | HKD | 5.95 | 6 | 5.82 | 5.92 | 5.92 | -0.08 (-1.33%) | 19,630,858 |
| 4 Jan 2008 | HKD | 5.75 | 6.04 | 5.68 | 6 | 6 | +0.38 (+6.76%) | 23,987,791 |
