| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2008 | HKD | 22.95 | 23 | 21.7 | 22 | 14.6667 | -0.65 (-2.87%) | 1,409,670 |
| 19 Jun 2008 | HKD | 21.8 | 23.3 | 21.8 | 22.65 | 15.1 | +0.15 (+0.67%) | 1,018,361 |
| 18 Jun 2008 | HKD | 22.6 | 22.6 | 22.15 | 22.5 | 15 | -0.1 (-0.44%) | 1,237,501 |
| 17 Jun 2008 | HKD | 22.1 | 22.6 | 22.1 | 22.6 | 15.0667 | +0.1 (+0.44%) | 427,500 |
| 16 Jun 2008 | HKD | 22 | 23 | 22 | 22.5 | 15 | +0.5 (+2.27%) | 306,000 |
| 13 Jun 2008 | HKD | 22.3 | 22.6 | 21.9 | 22 | 14.6667 | -0.15 (-0.68%) | 681,001 |
| 12 Jun 2008 | HKD | 22.85 | 23 | 21.25 | 22.15 | 14.7667 | -0.85 (-3.70%) | 2,522,839 |
| 11 Jun 2008 | HKD | 21.9 | 23 | 21.85 | 23 | 15.3333 | +0.2 (+0.88%) | 1,324,501 |
| 10 Jun 2008 | HKD | 23.9 | 24 | 22.5 | 22.8 | 15.2 | -0.95 (-4%) | 1,472,404 |
| 9 Jun 2008 | HKD | 23.75 | 23.75 | 23.75 | 23.75 | 15.8333 | 0.0 (0.0%) | 0 |
| 6 Jun 2008 | HKD | 24.9 | 24.9 | 23.5 | 23.75 | 15.8333 | -0.5 (-2.06%) | 691,501 |
| 5 Jun 2008 | HKD | 24.95 | 25 | 24.25 | 24.25 | 16.1667 | -0.55 (-2.22%) | 1,006,121 |
| 4 Jun 2008 | HKD | 25.1 | 25.35 | 24.1 | 24.8 | 16.5333 | -0.55 (-2.17%) | 3,532,503 |
| 3 Jun 2008 | HKD | 24.9 | 25.9 | 24.9 | 25.35 | 16.9 | +0.55 (+2.22%) | 1,616,846 |
| 2 Jun 2008 | HKD | 25.65 | 25.65 | 24.3 | 24.8 | 16.5333 | -0.25 (-1.00%) | 2,572,447 |
| 30 May 2008 | HKD | 24.7 | 26.25 | 24.3 | 25.05 | 16.7 | +0.55 (+2.24%) | 27,108,431 |
| 29 May 2008 | HKD | 24.6 | 25 | 23.9 | 24.5 | 16.3333 | +0.25 (+1.03%) | 5,547,407 |
| 28 May 2008 | HKD | 24.6 | 24.6 | 23.75 | 24.25 | 16.1667 | -0.3 (-1.22%) | 2,825,463 |
| 27 May 2008 | HKD | 24.8 | 25.2 | 24.2 | 24.55 | 16.3667 | -0.2 (-0.81%) | 3,850,684 |
| 26 May 2008 | HKD | 24 | 24.8 | 23.85 | 24.75 | 16.5 | +0.35 (+1.43%) | 1,546,936 |
| 23 May 2008 | HKD | 23.5 | 24.5 | 22.5 | 24.4 | 16.2667 | +1.25 (+5.40%) | 1,896,002 |
| 22 May 2008 | HKD | 22.3 | 23.2 | 22.3 | 23.15 | 15.4333 | +0.2 (+0.87%) | 783,352 |
| 21 May 2008 | HKD | 22.8 | 23.15 | 22.3 | 22.95 | 15.3 | -0.05 (-0.22%) | 1,329,096 |
| 20 May 2008 | HKD | 24.3 | 24.3 | 22.8 | 23 | 15.3333 | -0.5 (-2.13%) | 2,059,052 |
| 19 May 2008 | HKD | 24.5 | 24.5 | 23.5 | 23.5 | 15.6667 | -0.5 (-2.08%) | 1,176,193 |
| 16 May 2008 | HKD | 24 | 24.5 | 23.8 | 24 | 16 | +0.05 (+0.21%) | 1,071,060 |
| 15 May 2008 | HKD | 24 | 24 | 23.4 | 23.95 | 15.9667 | +0.25 (+1.05%) | 1,087,468 |
| 14 May 2008 | HKD | 23 | 24 | 22.65 | 23.7 | 15.8 | +0.3 (+1.28%) | 971,956 |
| 13 May 2008 | HKD | 22.6 | 23.45 | 22.5 | 23.4 | 15.6 | +0.5 (+2.18%) | 1,033,033 |
| 12 May 2008 | HKD | 22.9 | 22.9 | 22.9 | 22.9 | 15.2667 | 0.0 (0.0%) | 0 |
