| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2008 | HKD | 16.96 | 16.96 | 16.2 | 16.54 | 16.54 | -0.24 (-1.43%) | 5,680,000 |
| 20 Feb 2008 | HKD | 17.6 | 17.6 | 16.48 | 16.78 | 16.78 | -0.88 (-4.98%) | 15,975,500 |
| 19 Feb 2008 | HKD | 17.78 | 17.8 | 17.38 | 17.66 | 17.66 | +0.08 (+0.46%) | 10,087,200 |
| 18 Feb 2008 | HKD | 17.6 | 18.16 | 17.32 | 17.58 | 17.58 | -0.56 (-3.09%) | 10,583,500 |
| 15 Feb 2008 | HKD | 17.32 | 18.2 | 17.1 | 18.14 | 18.14 | +0.58 (+3.30%) | 7,264,500 |
| 14 Feb 2008 | HKD | 17.66 | 18.24 | 17.46 | 17.56 | 17.56 | +0.54 (+3.17%) | 15,421,550 |
| 13 Feb 2008 | HKD | 17 | 17.86 | 16.96 | 17.02 | 17.02 | +0.52 (+3.15%) | 18,791,000 |
| 12 Feb 2008 | HKD | 16.6 | 16.8 | 16 | 16.5 | 16.5 | +0.66 (+4.17%) | 7,753,535 |
| 11 Feb 2008 | HKD | 16.8 | 16.82 | 15.62 | 15.84 | 15.84 | -0.82 (-4.92%) | 9,720,977 |
| 8 Feb 2008 | HKD | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 0.0 (0.0%) | 0 |
| 7 Feb 2008 | HKD | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 0.0 (0.0%) | 0 |
| 6 Feb 2008 | HKD | 16.34 | 17.18 | 16.24 | 16.66 | 16.66 | -0.52 (-3.03%) | 12,795,820 |
| 5 Feb 2008 | HKD | 16.24 | 17.46 | 15.48 | 17.18 | 17.18 | +0.94 (+5.79%) | 23,859,061 |
| 4 Feb 2008 | HKD | 15.48 | 17.1 | 15.48 | 16.24 | 16.24 | +1.32 (+8.85%) | 36,016,352 |
| 1 Feb 2008 | HKD | 14.1 | 15.5 | 13.92 | 14.92 | 14.92 | +1.22 (+8.91%) | 43,109,809 |
| 31 Jan 2008 | HKD | 13.22 | 14.1 | 12.1 | 13.7 | 13.7 | +0.32 (+2.39%) | 22,215,000 |
| 30 Jan 2008 | HKD | 15 | 15.06 | 13.3 | 13.38 | 13.38 | -1.5 (-10.08%) | 24,523,869 |
| 29 Jan 2008 | HKD | 15.6 | 15.78 | 14.44 | 14.88 | 14.88 | -0.58 (-3.75%) | 17,998,910 |
| 28 Jan 2008 | HKD | 15.96 | 16.5 | 15.1 | 15.46 | 15.46 | -0.74 (-4.57%) | 11,842,830 |
| 25 Jan 2008 | HKD | 15.84 | 16.6 | 15.28 | 16.2 | 16.2 | +1.2 (+8%) | 35,214,113 |
| 24 Jan 2008 | HKD | 15.3 | 16.28 | 14.96 | 15 | 15 | -0.32 (-2.09%) | 17,445,910 |
| 23 Jan 2008 | HKD | 15.04 | 15.62 | 14.88 | 15.32 | 15.32 | +1.3 (+9.27%) | 21,719,180 |
| 22 Jan 2008 | HKD | 14.32 | 14.52 | 12.8 | 14.02 | 14.02 | -1.28 (-8.37%) | 35,406,000 |
| 21 Jan 2008 | HKD | 15.8 | 15.88 | 15 | 15.3 | 15.3 | -0.9 (-5.56%) | 12,825,870 |
| 18 Jan 2008 | HKD | 15.76 | 16.58 | 15.32 | 16.2 | 16.2 | -0.04 (-0.25%) | 14,204,680 |
| 17 Jan 2008 | HKD | 16.5 | 16.5 | 14.6 | 16.24 | 16.24 | +0.04 (+0.25%) | 21,598,580 |
| 16 Jan 2008 | HKD | 16.42 | 16.7 | 15.52 | 16.2 | 16.2 | -1.04 (-6.03%) | 25,234,301 |
| 15 Jan 2008 | HKD | 18.2 | 18.24 | 17 | 17.24 | 17.24 | -0.88 (-4.86%) | 13,746,850 |
| 14 Jan 2008 | HKD | 18.4 | 18.82 | 17.92 | 18.12 | 18.12 | -0.62 (-3.31%) | 11,566,630 |
| 11 Jan 2008 | HKD | 19.1 | 19.16 | 18.3 | 18.74 | 18.74 | 0.0 (0.0%) | 7,790,997 |
