| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2008 | HKD | 18.4001 | 18.7 | 17.4 | 17.4 | 6.1966 | -0.56 (-3.12%) | 10,658,305 |
| 3 Dec 2008 | HKD | 17.8999 | 18.2 | 17.5801 | 17.9599 | 6.396 | +0.96 (+5.65%) | 10,630,781 |
| 2 Dec 2008 | HKD | 16.94 | 17.18 | 16.44 | 17 | 6.0541 | -0.82 (-4.60%) | 6,837,755 |
| 1 Dec 2008 | HKD | 17 | 18 | 16.48 | 17.82 | 6.3461 | +1.02 (+6.07%) | 6,407,015 |
| 28 Nov 2008 | HKD | 15.7999 | 17 | 15.5 | 16.8 | 5.9829 | +0.8 (+5%) | 5,228,848 |
| 27 Nov 2008 | HKD | 15.5 | 16 | 15.3398 | 16 | 5.698 | +1.1 (+7.38%) | 6,188,934 |
| 26 Nov 2008 | HKD | 14.5001 | 15.0802 | 14.5001 | 14.8999 | 5.3062 | +0.48 (+3.33%) | 3,180,808 |
| 25 Nov 2008 | HKD | 15.18 | 15.18 | 14.42 | 14.42 | 5.1353 | -0.48 (-3.22%) | 6,598,044 |
| 24 Nov 2008 | HKD | 14.5999 | 14.9999 | 14.1401 | 14.8999 | 5.3062 | +0.2 (+1.36%) | 8,256,330 |
| 21 Nov 2008 | HKD | 14.16 | 14.7998 | 13.78 | 14.7 | 5.235 | +0.08 (+0.55%) | 9,261,372 |
| 20 Nov 2008 | HKD | 13.5 | 15.1999 | 13.5 | 14.6201 | 5.2066 | +0.42 (+2.96%) | 15,186,494 |
| 19 Nov 2008 | HKD | 13.02 | 14.7401 | 13.02 | 14.2001 | 5.057 | +1.58 (+12.52%) | 20,259,542 |
| 18 Nov 2008 | HKD | 13.88 | 14.0801 | 12.54 | 12.62 | 4.4943 | -0.86 (-6.38%) | 20,274,829 |
| 17 Nov 2008 | HKD | 12.4999 | 13.6001 | 12.4 | 13.48 | 4.8006 | +1.18 (+9.59%) | 14,289,565 |
| 14 Nov 2008 | HKD | 13.16 | 13.88 | 12.2401 | 12.2999 | 4.3803 | -0.4 (-3.15%) | 15,626,062 |
| 13 Nov 2008 | HKD | 13.6001 | 13.6001 | 12.54 | 12.7 | 4.5228 | -1.7 (-11.81%) | 14,039,043 |
| 12 Nov 2008 | HKD | 15.9 | 15.9 | 13.5 | 14.4001 | 5.1282 | -0.5 (-3.35%) | 8,070,428 |
| 11 Nov 2008 | HKD | 16.7002 | 17.1001 | 14.5999 | 14.8999 | 5.3062 | -2.3 (-13.37%) | 6,594,326 |
| 10 Nov 2008 | HKD | 18.1201 | 18.9401 | 17.1401 | 17.2 | 6.1253 | -0.5 (-2.82%) | 3,815,255 |
| 7 Nov 2008 | HKD | 16 | 18.4001 | 16 | 17.6999 | 6.3034 | +0.24 (+1.37%) | 2,733,624 |
| 6 Nov 2008 | HKD | 17.8999 | 17.8999 | 17 | 17.46 | 6.2179 | -1.04 (-5.62%) | 1,229,346 |
| 5 Nov 2008 | HKD | 17.8 | 18.4999 | 17.62 | 18.4999 | 6.5883 | +1.2 (+6.94%) | 4,388,804 |
| 4 Nov 2008 | HKD | 18.4999 | 18.4999 | 16.1602 | 17.2999 | 6.1609 | -0.76 (-4.21%) | 7,807,498 |
| 3 Nov 2008 | HKD | 17.4 | 18.4001 | 16.6199 | 18.06 | 6.4316 | +1.06 (+6.24%) | 3,916,259 |
| 31 Oct 2008 | HKD | 17 | 18 | 16.5199 | 17 | 6.0541 | +0.5 (+3.03%) | 9,125,734 |
| 30 Oct 2008 | HKD | 13.62 | 17.9801 | 13.62 | 16.5001 | 5.8761 | +3.4 (+25.96%) | 15,465,913 |
| 29 Oct 2008 | HKD | 12.66 | 14.78 | 12.66 | 13.0999 | 4.6652 | +0.6 (+4.80%) | 14,225,256 |
| 28 Oct 2008 | HKD | 11 | 13.8001 | 11 | 12.4999 | 4.4515 | +1 (+8.69%) | 11,261,693 |
| 27 Oct 2008 | HKD | 13.6001 | 14.0002 | 10 | 11.5001 | 4.0955 | -3 (-20.69%) | 10,851,266 |
| 24 Oct 2008 | HKD | 17.46 | 17.54 | 14.5001 | 14.5001 | 5.1638 | -2.9 (-16.67%) | 5,869,815 |
