| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2008 | HKD | 23.05 | 23.2 | 21.5 | 22.9 | 15.2667 | +0.05 (+0.22%) | 880,538 |
| 8 May 2008 | HKD | 23.45 | 23.45 | 22.7 | 22.85 | 15.2333 | 0.0 (0.0%) | 1,699,596 |
| 7 May 2008 | HKD | 22.5 | 23 | 22.3 | 22.85 | 15.2333 | +0.3 (+1.33%) | 2,476,405 |
| 6 May 2008 | HKD | 22 | 22.6 | 21.65 | 22.55 | 15.0333 | +0.55 (+2.50%) | 2,034,002 |
| 5 May 2008 | HKD | 21.6 | 22.25 | 21.6 | 22 | 14.6667 | +0.3 (+1.38%) | 2,913,003 |
| 2 May 2008 | HKD | 21.5 | 21.95 | 21.35 | 21.7 | 14.4667 | +0.25 (+1.17%) | 1,324,333 |
| 1 May 2008 | HKD | 21.45 | 21.45 | 21.45 | 21.45 | 14.3 | 0.0 (0.0%) | 0 |
| 30 Apr 2008 | HKD | 22.25 | 22.3 | 21.3 | 21.45 | 14.3 | -0.5 (-2.28%) | 2,452,468 |
| 29 Apr 2008 | HKD | 22.3 | 22.3 | 21.7 | 21.95 | 14.6333 | +0.05 (+0.23%) | 492,000 |
| 28 Apr 2008 | HKD | 21.7 | 22.35 | 21.6 | 21.9 | 14.6 | +0.3 (+1.39%) | 617,141 |
| 25 Apr 2008 | HKD | 22.45 | 23.1 | 21.55 | 21.6 | 14.4 | -0.45 (-2.04%) | 1,351,501 |
| 24 Apr 2008 | HKD | 21.7 | 22.2 | 21.7 | 22.05 | 14.7 | +0.6 (+2.80%) | 1,371,001 |
| 23 Apr 2008 | HKD | 21.5 | 21.8 | 21.4 | 21.45 | 14.3 | -0.55 (-2.50%) | 1,113,001 |
| 22 Apr 2008 | HKD | 22 | 22.25 | 21.05 | 22 | 14.6667 | -0.05 (-0.23%) | 1,330,501 |
| 21 Apr 2008 | HKD | 21.95 | 22.3 | 21.7 | 22.05 | 14.7 | +0.5 (+2.32%) | 995,761 |
| 18 Apr 2008 | HKD | 22.65 | 22.65 | 21.5 | 21.55 | 14.3667 | -0.35 (-1.60%) | 1,302,001 |
| 17 Apr 2008 | HKD | 22.9 | 22.9 | 21.8 | 21.9 | 14.6 | -0.65 (-2.88%) | 2,196,002 |
| 16 Apr 2008 | HKD | 23.1 | 23.1 | 22.45 | 22.55 | 15.0333 | +0.35 (+1.58%) | 580,664 |
| 15 Apr 2008 | HKD | 22.2 | 22.2 | 21.55 | 22.2 | 14.8 | +0.45 (+2.07%) | 652,120 |
| 14 Apr 2008 | HKD | 22.15 | 22.15 | 20.5 | 21.75 | 14.5 | -0.65 (-2.90%) | 1,053,001 |
| 11 Apr 2008 | HKD | 22.3 | 22.9 | 21.95 | 22.4 | 14.9333 | +0.3 (+1.36%) | 843,001 |
| 10 Apr 2008 | HKD | 22.3 | 22.5 | 21.65 | 22.1 | 14.7333 | -0.2 (-0.90%) | 1,000,202 |
| 9 Apr 2008 | HKD | 22.5 | 22.9 | 22.2 | 22.3 | 14.8667 | -0.85 (-3.67%) | 786,001 |
| 8 Apr 2008 | HKD | 23.55 | 23.55 | 22.5 | 23.15 | 15.4333 | -0.3 (-1.28%) | 1,699,352 |
| 7 Apr 2008 | HKD | 23.9 | 25.25 | 22.85 | 23.45 | 15.6333 | -1.45 (-5.82%) | 2,956,059 |
| 4 Apr 2008 | HKD | 24.9 | 24.9 | 24.9 | 24.9 | 16.6 | 0.0 (0.0%) | 0 |
| 3 Apr 2008 | HKD | 26.2 | 26.2 | 24.8 | 24.9 | 16.6 | -0.6 (-2.35%) | 886,810 |
| 2 Apr 2008 | HKD | 25.5 | 25.7 | 25.05 | 25.5 | 17 | +0.3 (+1.19%) | 1,717,143 |
| 1 Apr 2008 | HKD | 26 | 26.4 | 24.9 | 25.2 | 16.8 | -1.2 (-4.55%) | 1,257,444 |
| 31 Mar 2008 | HKD | 24.25 | 26.5 | 24.25 | 26.4 | 17.6 | +1.2 (+4.76%) | 1,553,709 |
