| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2008 | HKD | 13.8527 | 13.8724 | 13.3191 | 13.7341 | 13.5792 | -0.296 (-2.11%) | 58,082,765 |
| 21 May 2008 | HKD | 14.2281 | 14.3072 | 13.8131 | 14.0305 | 13.8722 | -0.316 (-2.20%) | 46,930,062 |
| 20 May 2008 | HKD | 15.0976 | 15.1174 | 13.9119 | 14.3467 | 14.1849 | -0.455 (-3.07%) | 43,480,976 |
| 19 May 2008 | HKD | 14.9 | 15.0186 | 14.6036 | 14.8012 | 14.6342 | +0.099 (+0.67%) | 42,241,273 |
| 16 May 2008 | HKD | 15.1174 | 15.1767 | 14.6233 | 14.7024 | 14.5366 | -0.296 (-1.98%) | 52,132,951 |
| 15 May 2008 | HKD | 15.7102 | 15.7102 | 14.6629 | 14.9988 | 14.8296 | -0.553 (-3.56%) | 61,149,357 |
| 14 May 2008 | HKD | 15.5126 | 15.7695 | 15.4533 | 15.5521 | 15.3767 | -0.059 (-0.38%) | 17,884,381 |
| 13 May 2008 | HKD | 15.315 | 16.0066 | 15.2557 | 15.6114 | 15.4353 | +0.081 (+0.52%) | 27,842,217 |
| 12 May 2008 | HKD | 15.53 | 15.53 | 15.53 | 15.53 | 15.3548 | -0.002 (-0.02%) | 0 |
| 9 May 2008 | HKD | 15.809 | 15.9869 | 15.3743 | 15.5324 | 15.3572 | -0.099 (-0.63%) | 26,168,326 |
| 8 May 2008 | HKD | 15.9671 | 15.9671 | 15.5126 | 15.6312 | 15.4549 | -0.277 (-1.74%) | 33,009,911 |
| 7 May 2008 | HKD | 16.7378 | 16.9947 | 15.4336 | 15.9078 | 15.7284 | -0.692 (-4.17%) | 46,195,340 |
| 6 May 2008 | HKD | 16.7773 | 16.7971 | 16.4216 | 16.5995 | 16.4123 | -0.099 (-0.59%) | 20,344,733 |
| 5 May 2008 | HKD | 16.7971 | 16.7971 | 16.3821 | 16.6983 | 16.5099 | +0.079 (+0.48%) | 20,624,166 |
| 2 May 2008 | HKD | 16.6785 | 16.7971 | 16.4216 | 16.6192 | 16.4317 | +0.419 (+2.59%) | 28,239,993 |
| 1 May 2008 | HKD | 16.2 | 16.2 | 16.2 | 16.2 | 16.0173 | -0.004 (-0.03%) | 0 |
| 30 Apr 2008 | HKD | 16.4611 | 16.5204 | 15.6312 | 16.2042 | 16.0214 | -0.02 (-0.12%) | 43,754,400 |
| 29 Apr 2008 | HKD | 16.1054 | 16.6588 | 16.1054 | 16.224 | 16.041 | +0.04 (+0.24%) | 20,187,946 |
| 28 Apr 2008 | HKD | 16.639 | 16.7773 | 15.7893 | 16.1845 | 16.0019 | -0.455 (-2.73%) | 30,457,851 |
| 25 Apr 2008 | HKD | 16.718 | 16.9552 | 16.3821 | 16.639 | 16.4513 | -0.178 (-1.06%) | 26,253,527 |
| 24 Apr 2008 | HKD | 16.6983 | 16.9749 | 16.6588 | 16.8168 | 16.6271 | +0.573 (+3.53%) | 45,805,214 |
| 23 Apr 2008 | HKD | 15.9869 | 16.5995 | 15.9276 | 16.2438 | 16.0606 | +0.415 (+2.62%) | 59,479,347 |
| 22 Apr 2008 | HKD | 15.0383 | 16.0264 | 14.9395 | 15.8288 | 15.6502 | +0.79 (+5.26%) | 46,765,708 |
| 21 Apr 2008 | HKD | 15.0976 | 15.2557 | 14.8407 | 15.0383 | 14.8687 | +0.553 (+3.82%) | 49,903,727 |
| 18 Apr 2008 | HKD | 14.3664 | 15.0186 | 14.3269 | 14.485 | 14.3216 | +0.099 (+0.69%) | 28,712,422 |
| 17 Apr 2008 | HKD | 14.5838 | 14.6826 | 13.8922 | 14.3862 | 14.2239 | +0.494 (+3.56%) | 51,415,033 |
| 16 Apr 2008 | HKD | 14.0503 | 14.2479 | 13.6748 | 13.8922 | 13.7355 | +0.059 (+0.43%) | 23,383,360 |
| 15 Apr 2008 | HKD | 14.1293 | 14.3072 | 13.4969 | 13.8329 | 13.6769 | -0.277 (-1.96%) | 50,030,808 |
| 14 Apr 2008 | HKD | 14.5838 | 14.5838 | 13.8724 | 14.1095 | 13.9503 | -0.83 (-5.56%) | 38,087,617 |
| 11 Apr 2008 | HKD | 14.7814 | 15.0383 | 14.5641 | 14.9395 | 14.771 | +0.316 (+2.16%) | 24,638,366 |
