| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2008 | HKD | 3.98 | 3.98 | 3.82 | 3.84 | 3.84 | -0.08 (-2.04%) | 44,855,090 |
| 27 Jun 2008 | HKD | 3.99 | 4 | 3.9 | 3.92 | 3.92 | -0.24 (-5.77%) | 50,749,000 |
| 26 Jun 2008 | HKD | 4.2 | 4.36 | 4.1 | 4.16 | 4.16 | 0.0 (0.0%) | 41,619,320 |
| 25 Jun 2008 | HKD | 4.32 | 4.46 | 4.1 | 4.16 | 4.16 | -0.11 (-2.58%) | 35,488,930 |
| 24 Jun 2008 | HKD | 4.48 | 4.49 | 4.23 | 4.27 | 4.27 | -0.21 (-4.69%) | 32,590,789 |
| 23 Jun 2008 | HKD | 4.38 | 4.54 | 4.38 | 4.48 | 4.48 | -0.01 (-0.22%) | 29,544,301 |
| 20 Jun 2008 | HKD | 4.5 | 4.65 | 4.43 | 4.49 | 4.49 | -0.24 (-5.07%) | 72,251,930 |
| 19 Jun 2008 | HKD | 4.79 | 4.85 | 4.7 | 4.73 | 4.73 | -0.19 (-3.86%) | 29,858,520 |
| 18 Jun 2008 | HKD | 4.81 | 5 | 4.76 | 4.92 | 4.92 | +0.07 (+1.44%) | 37,213,641 |
| 17 Jun 2008 | HKD | 4.9 | 4.94 | 4.8 | 4.85 | 4.85 | -0.16 (-3.19%) | 42,206,273 |
| 16 Jun 2008 | HKD | 5.05 | 5.05 | 4.95 | 5.01 | 5.01 | +0.11 (+2.24%) | 31,148,391 |
| 13 Jun 2008 | HKD | 4.88 | 4.94 | 4.83 | 4.9 | 4.9 | -0.04 (-0.81%) | 24,341,801 |
| 12 Jun 2008 | HKD | 4.92 | 4.95 | 4.8 | 4.94 | 4.94 | -0.1 (-1.98%) | 51,836,312 |
| 11 Jun 2008 | HKD | 5.09 | 5.14 | 5.02 | 5.04 | 5.04 | -0.05 (-0.98%) | 26,052,510 |
| 10 Jun 2008 | HKD | 5.1 | 5.14 | 5.05 | 5.09 | 5.09 | -0.27 (-5.04%) | 58,339,047 |
| 9 Jun 2008 | HKD | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 0.0 (0.0%) | 0 |
| 6 Jun 2008 | HKD | 5.41 | 5.44 | 5.33 | 5.36 | 5.36 | -0.04 (-0.74%) | 36,318,961 |
| 5 Jun 2008 | HKD | 5.52 | 5.56 | 5.35 | 5.4 | 5.4 | -0.12 (-2.17%) | 48,619,340 |
| 4 Jun 2008 | HKD | 5.69 | 5.76 | 5.5 | 5.52 | 5.52 | -0.11 (-1.95%) | 54,358,688 |
| 3 Jun 2008 | HKD | 5.72 | 5.72 | 5.6 | 5.63 | 5.63 | -0.17 (-2.93%) | 27,038,080 |
| 2 Jun 2008 | HKD | 5.84 | 5.87 | 5.78 | 5.8 | 5.8 | -0.02 (-0.34%) | 42,322,070 |
| 30 May 2008 | HKD | 5.86 | 5.88 | 5.78 | 5.82 | 5.82 | +0.11 (+1.93%) | 78,491,773 |
| 29 May 2008 | HKD | 5.63 | 5.71 | 5.52 | 5.71 | 5.71 | +0.12 (+2.15%) | 65,483,230 |
| 28 May 2008 | HKD | 5.65 | 5.65 | 5.51 | 5.59 | 5.59 | +0.14 (+2.57%) | 56,856,500 |
| 27 May 2008 | HKD | 5.4 | 5.53 | 5.4 | 5.45 | 5.45 | +0.03 (+0.55%) | 29,174,000 |
| 26 May 2008 | HKD | 5.3 | 5.45 | 5.27 | 5.42 | 5.42 | +0.03 (+0.56%) | 36,329,281 |
| 23 May 2008 | HKD | 5.41 | 5.52 | 5.37 | 5.39 | 5.39 | +0.06 (+1.13%) | 52,597,500 |
| 22 May 2008 | HKD | 5.35 | 5.36 | 5.29 | 5.33 | 5.33 | -0.21 (-3.79%) | 42,611,180 |
| 21 May 2008 | HKD | 5.5 | 5.57 | 5.38 | 5.54 | 5.54 | -0.06 (-1.07%) | 67,288,672 |
| 20 May 2008 | HKD | 5.59 | 5.77 | 5.51 | 5.6 | 5.6 | +0.04 (+0.72%) | 72,954,711 |
