| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Aug 2008 | HKD | 4.68 | 4.78 | 4.68 | 4.77 | 3.18 | +0.04 (+0.85%) | 312,000 |
| 31 Jul 2008 | HKD | 4.9 | 4.93 | 4.62 | 4.73 | 3.1533 | -0.15 (-3.07%) | 621,001 |
| 30 Jul 2008 | HKD | 5 | 5.05 | 4.8 | 4.88 | 3.2533 | -0.1 (-2.01%) | 1,072,501 |
| 29 Jul 2008 | HKD | 5.05 | 5.08 | 4.95 | 4.98 | 3.32 | -0.1 (-1.97%) | 988,501 |
| 28 Jul 2008 | HKD | 5.1 | 5.1 | 5 | 5.08 | 3.3867 | +0.08 (+1.60%) | 564,001 |
| 25 Jul 2008 | HKD | 4.8 | 5.02 | 4.75 | 5 | 3.3333 | 0.0 (0.0%) | 2,226,002 |
| 24 Jul 2008 | HKD | 4.8 | 5.08 | 4.79 | 5 | 3.3333 | +0.26 (+5.49%) | 4,164,892 |
| 23 Jul 2008 | HKD | 4.76 | 4.81 | 4.7 | 4.74 | 3.16 | +0.04 (+0.85%) | 886,501 |
| 22 Jul 2008 | HKD | 4.55 | 4.72 | 4.55 | 4.7 | 3.1333 | +0.1 (+2.17%) | 720,001 |
| 21 Jul 2008 | HKD | 4.5 | 4.78 | 4.48 | 4.6 | 3.0667 | +0.12 (+2.68%) | 763,501 |
| 18 Jul 2008 | HKD | 4.4 | 4.5 | 4.35 | 4.48 | 2.9867 | +0.04 (+0.90%) | 2,262,752 |
| 17 Jul 2008 | HKD | 4.5 | 4.53 | 4.44 | 4.44 | 2.96 | +0.02 (+0.45%) | 1,147,501 |
| 16 Jul 2008 | HKD | 4.48 | 4.48 | 4.38 | 4.42 | 2.9467 | +0.02 (+0.45%) | 1,144,501 |
| 15 Jul 2008 | HKD | 4.5 | 4.54 | 4.35 | 4.4 | 2.9333 | -0.11 (-2.44%) | 2,116,502 |
| 14 Jul 2008 | HKD | 4.57 | 4.57 | 4.5 | 4.51 | 3.0067 | -0.06 (-1.31%) | 1,180,501 |
| 11 Jul 2008 | HKD | 4.5 | 4.58 | 4.45 | 4.57 | 3.0467 | +0.08 (+1.78%) | 2,173,502 |
| 10 Jul 2008 | HKD | 4.36 | 4.54 | 4.32 | 4.49 | 2.9933 | +0.13 (+2.98%) | 3,798,316 |
| 9 Jul 2008 | HKD | 4.49 | 4.55 | 4.36 | 4.36 | 2.9067 | +0.04 (+0.93%) | 3,945,292 |
| 8 Jul 2008 | HKD | 4.51 | 4.51 | 4.3 | 4.32 | 2.88 | -0.19 (-4.21%) | 1,302,277 |
| 7 Jul 2008 | HKD | 4.33 | 4.55 | 4.33 | 4.51 | 3.0067 | +0.19 (+4.40%) | 1,547,851 |
| 4 Jul 2008 | HKD | 4.4 | 4.61 | 4.3 | 4.32 | 2.88 | 0.0 (0.0%) | 2,803,353 |
| 3 Jul 2008 | HKD | 4.62 | 4.62 | 4.3 | 4.32 | 2.88 | -0.28 (-6.09%) | 3,265,503 |
| 2 Jul 2008 | HKD | 5 | 5 | 4.57 | 4.6 | 3.0667 | -0.53 (-10.33%) | 4,353,903 |
| 1 Jul 2008 | HKD | 5.13 | 5.13 | 5.13 | 5.13 | 3.42 | 0.0 (0.0%) | 0 |
| 30 Jun 2008 | HKD | 5.26 | 5.28 | 5.08 | 5.13 | 3.42 | -0.13 (-2.47%) | 1,102,501 |
| 27 Jun 2008 | HKD | 5.47 | 5.48 | 5.2 | 5.26 | 3.5067 | -0.37 (-6.57%) | 2,569,052 |
| 26 Jun 2008 | HKD | 5.8 | 5.85 | 5.62 | 5.63 | 3.7533 | -0.12 (-2.09%) | 1,461,001 |
| 25 Jun 2008 | HKD | 5.77 | 5.77 | 5.71 | 5.75 | 3.8333 | +0.13 (+2.31%) | 843,001 |
| 24 Jun 2008 | HKD | 5.77 | 5.82 | 5.6 | 5.62 | 3.7467 | -0.1 (-1.75%) | 1,191,001 |
| 23 Jun 2008 | HKD | 6.1 | 6.13 | 5.7 | 5.72 | 3.8133 | -0.41 (-6.69%) | 2,101,526 |
