| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jun 2008 | HKD | 5.65 | 5.83 | 5.3 | 5.79 | 5.79 | +0.13 (+2.30%) | 2,847,000 |
| 20 Jun 2008 | HKD | 5.65 | 5.88 | 5.6 | 5.66 | 5.66 | -0.17 (-2.92%) | 3,173,000 |
| 19 Jun 2008 | HKD | 5.93 | 5.96 | 5.71 | 5.83 | 5.83 | -0.18 (-3.00%) | 1,295,500 |
| 18 Jun 2008 | HKD | 5.8 | 6.08 | 5.8 | 6.01 | 6.01 | +0.14 (+2.39%) | 3,503,500 |
| 17 Jun 2008 | HKD | 5.75 | 5.93 | 5.57 | 5.87 | 5.87 | +0.15 (+2.62%) | 2,658,500 |
| 16 Jun 2008 | HKD | 5.45 | 5.79 | 5.42 | 5.72 | 5.72 | +0.31 (+5.73%) | 6,604,000 |
| 13 Jun 2008 | HKD | 5.64 | 5.65 | 5.39 | 5.41 | 5.41 | -0.24 (-4.25%) | 5,618,500 |
| 12 Jun 2008 | HKD | 5.9 | 5.9 | 5.6 | 5.65 | 5.65 | -0.47 (-7.68%) | 8,411,297 |
| 11 Jun 2008 | HKD | 6.26 | 6.43 | 5.99 | 6.12 | 6.12 | -0.26 (-4.08%) | 12,325,500 |
| 10 Jun 2008 | HKD | 6.5 | 6.61 | 6.29 | 6.38 | 6.38 | -0.32 (-4.78%) | 6,495,019 |
| 9 Jun 2008 | HKD | 6.7 | 6.7 | 6.7 | 6.7 | 6.7 | 0.0 (0.0%) | 0 |
| 6 Jun 2008 | HKD | 6.8 | 6.82 | 6.62 | 6.7 | 6.7 | +0.01 (+0.15%) | 3,200,000 |
| 5 Jun 2008 | HKD | 6.7 | 6.74 | 6.61 | 6.69 | 6.69 | -0.01 (-0.15%) | 2,565,000 |
| 4 Jun 2008 | HKD | 6.8 | 6.83 | 6.62 | 6.7 | 6.7 | -0.07 (-1.03%) | 3,549,500 |
| 3 Jun 2008 | HKD | 6.98 | 6.98 | 6.65 | 6.77 | 6.77 | -0.27 (-3.84%) | 6,958,000 |
| 2 Jun 2008 | HKD | 7.08 | 7.2 | 7.02 | 7.04 | 7.04 | -0.04 (-0.56%) | 5,746,500 |
| 30 May 2008 | HKD | 6.78 | 7.11 | 6.73 | 7.08 | 7.08 | +0.35 (+5.20%) | 14,181,500 |
| 29 May 2008 | HKD | 6.6 | 6.79 | 6.6 | 6.73 | 6.73 | +0.16 (+2.44%) | 5,543,000 |
| 28 May 2008 | HKD | 6.7 | 6.7 | 6.39 | 6.57 | 6.57 | -0.03 (-0.45%) | 17,404,200 |
| 27 May 2008 | HKD | 6.7 | 6.8 | 6.57 | 6.6 | 6.6 | -0.07 (-1.05%) | 9,502,045 |
| 26 May 2008 | HKD | 6.59 | 6.8 | 6.25 | 6.67 | 6.67 | -0.08 (-1.19%) | 21,263,457 |
| 23 May 2008 | HKD | 7.08 | 7.12 | 6.67 | 6.75 | 6.75 | -0.3 (-4.26%) | 34,112,500 |
| 22 May 2008 | HKD | 6.9 | 7.34 | 6.9 | 7.05 | 7.05 | +0.04 (+0.57%) | 40,582,000 |
| 21 May 2008 | HKD | 6.6 | 7.25 | 6.6 | 7.01 | 7.01 | +0.21 (+3.09%) | 68,168,600 |
| 20 May 2008 | HKD | 8 | 8 | 6.55 | 6.8 | 6.8 | 0.0 (0.0%) | 194,304,000 |
