| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2008 | HKD | 9.55 | 9.68 | 9.15 | 9.3 | 9.3 | -0.19 (-2.00%) | 22,390,699 |
| 25 Jun 2008 | HKD | 9.7 | 9.8 | 9.27 | 9.49 | 9.49 | -0.11 (-1.15%) | 18,345,000 |
| 24 Jun 2008 | HKD | 10.3 | 10.3 | 9.5 | 9.6 | 9.6 | -0.5 (-4.95%) | 36,266,246 |
| 23 Jun 2008 | HKD | 10.12 | 10.24 | 10.06 | 10.1 | 10.1 | -0.4 (-3.81%) | 22,954,500 |
| 20 Jun 2008 | HKD | 10.8 | 11 | 10.34 | 10.5 | 10.5 | -0.4 (-3.67%) | 33,739,500 |
| 19 Jun 2008 | HKD | 11.14 | 11.28 | 10.8 | 10.9 | 10.9 | -0.7 (-6.03%) | 13,482,500 |
| 18 Jun 2008 | HKD | 11.34 | 11.7 | 11.1 | 11.6 | 11.6 | +0.26 (+2.29%) | 13,478,000 |
| 17 Jun 2008 | HKD | 11.4 | 11.54 | 11.22 | 11.34 | 11.34 | -0.16 (-1.39%) | 16,202,000 |
| 16 Jun 2008 | HKD | 11 | 11.8 | 10.92 | 11.5 | 11.5 | +0.62 (+5.70%) | 13,698,090 |
| 13 Jun 2008 | HKD | 11 | 11.08 | 10.86 | 10.88 | 10.88 | -0.12 (-1.09%) | 10,212,310 |
| 12 Jun 2008 | HKD | 11 | 11.08 | 10.8 | 11 | 11 | -0.4 (-3.51%) | 17,447,350 |
| 11 Jun 2008 | HKD | 11.28 | 11.5 | 11.02 | 11.4 | 11.4 | -0.26 (-2.23%) | 18,262,990 |
| 10 Jun 2008 | HKD | 12 | 12.12 | 11.66 | 11.66 | 11.66 | -1.02 (-8.04%) | 17,366,500 |
| 9 Jun 2008 | HKD | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 0.0 (0.0%) | 0 |
| 6 Jun 2008 | HKD | 12.54 | 12.82 | 12.54 | 12.68 | 12.68 | +0.18 (+1.44%) | 8,834,500 |
| 5 Jun 2008 | HKD | 12.98 | 13.12 | 12.5 | 12.5 | 12.5 | -0.5 (-3.85%) | 16,653,500 |
| 4 Jun 2008 | HKD | 13.18 | 13.34 | 12.84 | 13 | 13 | -0.22 (-1.66%) | 7,949,928 |
| 3 Jun 2008 | HKD | 13.18 | 13.26 | 12.9 | 13.22 | 13.22 | -0.08 (-0.60%) | 7,216,500 |
| 2 Jun 2008 | HKD | 13.12 | 13.38 | 12.74 | 13.3 | 13.3 | +0.3 (+2.31%) | 18,371,221 |
| 30 May 2008 | HKD | 12.5 | 13 | 12.4 | 13 | 13 | +0.72 (+5.86%) | 18,648,500 |
| 29 May 2008 | HKD | 12.48 | 12.5 | 12.1 | 12.28 | 12.28 | -0.06 (-0.49%) | 11,078,750 |
| 28 May 2008 | HKD | 12.4 | 12.8 | 12.06 | 12.34 | 12.34 | -0.08 (-0.64%) | 15,514,970 |
| 27 May 2008 | HKD | 11.8 | 12.66 | 11.8 | 12.42 | 12.42 | +0.62 (+5.25%) | 27,477,961 |
| 26 May 2008 | HKD | 11.8 | 11.96 | 11.68 | 11.8 | 11.8 | -0.34 (-2.80%) | 9,138,277 |
| 23 May 2008 | HKD | 12.98 | 12.98 | 12 | 12.14 | 12.14 | -0.6 (-4.71%) | 17,745,000 |
| 22 May 2008 | HKD | 12.6 | 12.8 | 12.4 | 12.74 | 12.74 | -0.18 (-1.39%) | 7,167,000 |
| 21 May 2008 | HKD | 13 | 13.1 | 12.8 | 12.92 | 12.92 | -0.3 (-2.27%) | 15,745,150 |
| 20 May 2008 | HKD | 13.7 | 13.82 | 13.18 | 13.22 | 13.22 | -0.32 (-2.36%) | 8,084,235 |
| 19 May 2008 | HKD | 13.9 | 13.9 | 13.44 | 13.54 | 13.54 | -0.26 (-1.88%) | 6,955,000 |
| 16 May 2008 | HKD | 14.2 | 14.2 | 13.78 | 13.8 | 13.8 | -0.48 (-3.36%) | 13,936,190 |
