| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2008 | HKD | 35.9999 | 35.9999 | 34.95 | 35 | 12.4644 | -1 (-2.78%) | 2,268,309 |
| 18 Jun 2008 | HKD | 34.95 | 36.9 | 34.5 | 35.9999 | 12.8205 | +1.5 (+4.35%) | 7,822,549 |
| 17 Jun 2008 | HKD | 32.9002 | 34.9 | 32.9002 | 34.5 | 12.2863 | +1.95 (+5.99%) | 5,544,131 |
| 16 Jun 2008 | HKD | 32.1499 | 32.95 | 32.05 | 32.5499 | 11.5918 | +0.35 (+1.09%) | 4,183,578 |
| 13 Jun 2008 | HKD | 33.8999 | 33.8999 | 31.9999 | 32.2 | 11.4672 | -0.9 (-2.72%) | 2,913,814 |
| 12 Jun 2008 | HKD | 33 | 33.45 | 32.5001 | 33.0998 | 11.7877 | -0.6 (-1.78%) | 8,473,720 |
| 11 Jun 2008 | HKD | 35.2001 | 35.3 | 33.45 | 33.6998 | 12.0013 | -1.7 (-4.80%) | 8,000,576 |
| 10 Jun 2008 | HKD | 37 | 37.5 | 35 | 35.4001 | 12.6069 | -2.8 (-7.33%) | 12,658,500 |
| 9 Jun 2008 | HKD | 38.2 | 38.2 | 38.2 | 38.2 | 13.604 | -0 (0.0%) | 0 |
| 6 Jun 2008 | HKD | 39.0998 | 39.1999 | 38.2001 | 38.2001 | 13.604 | -0.45 (-1.16%) | 1,248,890 |
| 5 Jun 2008 | HKD | 39.8 | 39.8 | 38.1499 | 38.6501 | 13.7643 | -0.6 (-1.53%) | 6,665,762 |
| 4 Jun 2008 | HKD | 38 | 39.8 | 37.8 | 39.2501 | 13.9779 | +1.45 (+3.84%) | 10,987,848 |
| 3 Jun 2008 | HKD | 40.6001 | 40.6001 | 37.65 | 37.8 | 13.4615 | -2.8 (-6.90%) | 9,727,501 |
| 2 Jun 2008 | HKD | 39 | 41.7998 | 38.6501 | 40.6001 | 14.4587 | +2.4 (+6.28%) | 8,803,010 |
| 30 May 2008 | HKD | 39.4999 | 40.0001 | 38.1001 | 38.2001 | 13.604 | -1.8 (-4.50%) | 6,500,814 |
| 29 May 2008 | HKD | 38.4998 | 40.0001 | 38 | 40.0001 | 14.245 | +1.5 (+3.90%) | 8,982,256 |
| 28 May 2008 | HKD | 37.3001 | 38.6999 | 37.2499 | 38.4998 | 13.7107 | +1.5 (+4.05%) | 8,921,041 |
| 27 May 2008 | HKD | 36.7999 | 37.5 | 35.7998 | 37 | 13.1766 | +0.65 (+1.79%) | 7,170,223 |
| 26 May 2008 | HKD | 36.4999 | 38.8999 | 36.15 | 36.35 | 12.9451 | +0.4 (+1.11%) | 22,173,323 |
| 23 May 2008 | HKD | 34.2 | 38 | 34.2 | 35.9501 | 12.8027 | +1.75 (+5.12%) | 18,062,343 |
| 22 May 2008 | HKD | 34.0999 | 34.2502 | 33.4999 | 34.2 | 12.1795 | -0.05 (-0.15%) | 2,520,468 |
| 21 May 2008 | HKD | 32.5001 | 34.95 | 32.1499 | 34.2502 | 12.1974 | +1.1 (+3.32%) | 7,044,169 |
| 20 May 2008 | HKD | 35 | 35.5001 | 32.85 | 33.15 | 11.8055 | -1.85 (-5.29%) | 3,920,541 |
| 19 May 2008 | HKD | 35.5001 | 35.8999 | 34.5 | 35 | 12.4644 | +0.6 (+1.74%) | 3,468,452 |
| 16 May 2008 | HKD | 33.2501 | 34.4498 | 33 | 34.4 | 12.2507 | +0.8 (+2.38%) | 1,480,606 |
| 15 May 2008 | HKD | 33.4 | 33.6998 | 32.85 | 33.6 | 11.9658 | +0.75 (+2.28%) | 2,268,309 |
| 14 May 2008 | HKD | 33.6998 | 33.7999 | 32.5499 | 32.85 | 11.6987 | -0.2 (-0.61%) | 1,764,844 |
| 13 May 2008 | HKD | 32.6 | 33.6 | 32.6 | 33.05 | 11.7699 | -0.3 (-0.90%) | 3,348,830 |
| 12 May 2008 | HKD | 33.35 | 33.35 | 33.35 | 33.35 | 11.8768 | -0.15 (-0.45%) | 0 |
| 9 May 2008 | HKD | 34 | 34.4 | 33.05 | 33.4999 | 11.9302 | -0.1 (-0.30%) | 2,597,801 |
