| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2008 | HKD | 11.6592 | 11.837 | 11.2639 | 11.3627 | 11.2345 | -0.553 (-4.64%) | 41,946,384 |
| 2 Jul 2008 | HKD | 11.9556 | 12.0346 | 11.5801 | 11.916 | 11.7816 | -0.254 (-2.09%) | 41,204,093 |
| 1 Jul 2008 | HKD | 12.17 | 12.17 | 12.17 | 12.17 | 12.0327 | -0.003 (-0.02%) | 0 |
| 30 Jun 2008 | HKD | 12.0544 | 12.2322 | 11.8963 | 12.1729 | 12.0356 | +0.217 (+1.82%) | 24,247,922 |
| 27 Jun 2008 | HKD | 12.3508 | 12.3508 | 11.6789 | 11.9556 | 11.8207 | -0.198 (-1.63%) | 52,203,217 |
| 26 Jun 2008 | HKD | 12.5484 | 12.5879 | 12.1532 | 12.1532 | 12.0161 | -0.277 (-2.23%) | 37,124,567 |
| 25 Jun 2008 | HKD | 12.6077 | 12.7658 | 12.2322 | 12.4298 | 12.2896 | -0.138 (-1.10%) | 29,487,304 |
| 24 Jun 2008 | HKD | 13.4969 | 13.4969 | 12.5089 | 12.5682 | 12.4264 | -0.494 (-3.78%) | 51,517,157 |
| 23 Jun 2008 | HKD | 12.7065 | 13.3586 | 12.6867 | 13.0622 | 12.9149 | -0.119 (-0.90%) | 33,941,347 |
| 20 Jun 2008 | HKD | 13.3389 | 13.6353 | 12.9634 | 13.1808 | 13.0321 | -0.118 (-0.89%) | 32,074,448 |
| 19 Jun 2008 | HKD | 13.4969 | 13.7736 | 13.2203 | 13.2993 | 13.1493 | -0.692 (-4.94%) | 29,567,467 |
| 18 Jun 2008 | HKD | 13.4969 | 13.991 | 13.2796 | 13.991 | 13.8332 | +0.494 (+3.66%) | 26,755,196 |
| 17 Jun 2008 | HKD | 13.2203 | 13.7143 | 13.161 | 13.4969 | 13.3447 | +0.118 (+0.89%) | 25,213,150 |
| 16 Jun 2008 | HKD | 12.9436 | 13.8329 | 12.9436 | 13.3784 | 13.2275 | +0.494 (+3.83%) | 41,084,675 |
| 13 Jun 2008 | HKD | 13.1412 | 13.1808 | 12.8646 | 12.8843 | 12.739 | -0.296 (-2.25%) | 13,475,082 |
| 12 Jun 2008 | HKD | 13.2203 | 13.2993 | 12.8251 | 13.1808 | 13.0321 | -0.257 (-1.91%) | 44,028,349 |
| 11 Jun 2008 | HKD | 13.2993 | 13.6155 | 13.1412 | 13.4377 | 13.2861 | -0.02 (-0.15%) | 28,403,073 |
| 10 Jun 2008 | HKD | 14.0305 | 14.0305 | 13.3191 | 13.4574 | 13.3056 | -0.853 (-5.96%) | 47,653,504 |
| 9 Jun 2008 | HKD | 14.31 | 14.31 | 14.31 | 14.31 | 14.1486 | +0.003 (+0.02%) | 0 |
| 6 Jun 2008 | HKD | 14.3269 | 14.5838 | 14.3072 | 14.3072 | 14.1458 | +0.158 (+1.12%) | 17,705,867 |
| 5 Jun 2008 | HKD | 14.3467 | 14.5838 | 14.1293 | 14.1491 | 13.9895 | -0.099 (-0.69%) | 14,353,046 |
| 4 Jun 2008 | HKD | 14.1095 | 14.6233 | 14.07 | 14.2479 | 14.0872 | +0.04 (+0.28%) | 38,600,240 |
| 3 Jun 2008 | HKD | 14.2281 | 14.3072 | 13.8922 | 14.2084 | 14.0481 | -0.217 (-1.51%) | 30,896,358 |
| 2 Jun 2008 | HKD | 14.0503 | 14.5048 | 13.5562 | 14.4257 | 14.263 | +0.435 (+3.11%) | 40,158,608 |
| 30 May 2008 | HKD | 13.9317 | 14.1688 | 13.5365 | 13.991 | 13.8332 | +0.059 (+0.43%) | 41,575,023 |
| 29 May 2008 | HKD | 14.3467 | 14.3862 | 13.7341 | 13.9317 | 13.7745 | -0.198 (-1.40%) | 23,037,276 |
| 28 May 2008 | HKD | 14.0305 | 14.3269 | 13.8131 | 14.1293 | 13.9699 | +0.198 (+1.42%) | 42,939,884 |
| 27 May 2008 | HKD | 13.161 | 14.2281 | 13.161 | 13.9317 | 13.7745 | +0.83 (+6.34%) | 42,341,616 |
| 26 May 2008 | HKD | 13.0424 | 13.5167 | 12.8448 | 13.1017 | 12.9539 | -0.138 (-1.05%) | 24,535,183 |
| 23 May 2008 | HKD | 13.7538 | 13.7736 | 13.161 | 13.2401 | 13.0907 | -0.494 (-3.60%) | 41,377,355 |
