| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2008 | HKD | 17.5 | 17.54 | 17.46 | 17.5 | 17.0066 | 0.0 (0.0%) | 6,159,387 |
| 30 Jul 2008 | HKD | 17.66 | 17.66 | 17.44 | 17.5 | 17.0066 | +0.08 (+0.46%) | 4,490,083 |
| 29 Jul 2008 | HKD | 17.04 | 17.5 | 17.04 | 17.42 | 16.9288 | +0.34 (+1.99%) | 8,999,157 |
| 28 Jul 2008 | HKD | 17.06 | 17.22 | 17 | 17.08 | 16.5984 | -0.02 (-0.12%) | 2,727,298 |
| 25 Jul 2008 | HKD | 16.96 | 17.16 | 16.96 | 17.1 | 16.6179 | -0.08 (-0.47%) | 13,298,261 |
| 24 Jul 2008 | HKD | 17.3 | 17.38 | 17.12 | 17.18 | 16.6956 | -0.04 (-0.23%) | 13,961,008 |
| 23 Jul 2008 | HKD | 17.58 | 17.58 | 17.12 | 17.22 | 16.7345 | -0.12 (-0.69%) | 13,463,881 |
| 22 Jul 2008 | HKD | 17.34 | 17.42 | 17.2 | 17.34 | 16.8511 | 0.0 (0.0%) | 2,496,817 |
| 21 Jul 2008 | HKD | 17.2 | 17.54 | 17.2 | 17.34 | 16.8511 | +0.14 (+0.81%) | 4,272,858 |
| 18 Jul 2008 | HKD | 17.34 | 17.4 | 17.2 | 17.2 | 16.715 | +0.08 (+0.47%) | 2,295,060 |
| 17 Jul 2008 | HKD | 17.24 | 17.4 | 17.12 | 17.12 | 16.6373 | +0.02 (+0.12%) | 3,311,329 |
| 16 Jul 2008 | HKD | 17.26 | 17.26 | 16.94 | 17.1 | 16.6179 | 0.0 (0.0%) | 5,501,113 |
| 15 Jul 2008 | HKD | 17.24 | 17.28 | 17 | 17.1 | 16.6179 | -0.32 (-1.84%) | 11,980,383 |
| 14 Jul 2008 | HKD | 17.6 | 17.62 | 17.32 | 17.42 | 16.9288 | -0.18 (-1.02%) | 8,277,127 |
| 11 Jul 2008 | HKD | 17.76 | 17.76 | 17.5 | 17.6 | 17.1038 | -0.26 (-1.46%) | 11,410,875 |
| 10 Jul 2008 | HKD | 17.8 | 18.06 | 17.72 | 17.86 | 17.3564 | -0.14 (-0.78%) | 4,652,192 |
| 9 Jul 2008 | HKD | 18.3 | 18.3 | 17.82 | 18 | 17.4925 | -0.1 (-0.55%) | 7,139,950 |
| 8 Jul 2008 | HKD | 18 | 18.26 | 17.9 | 18.1 | 17.5897 | -0.1 (-0.55%) | 15,957,335 |
| 7 Jul 2008 | HKD | 17.98 | 19 | 17.92 | 18.2 | 17.6868 | +0.26 (+1.45%) | 6,986,747 |
| 4 Jul 2008 | HKD | 17.7 | 18.08 | 17.7 | 17.94 | 17.4342 | +0.06 (+0.34%) | 4,036,717 |
| 3 Jul 2008 | HKD | 17.6 | 17.9 | 17.5 | 17.88 | 17.3759 | +0.02 (+0.11%) | 6,327,868 |
| 2 Jul 2008 | HKD | 18 | 18.2 | 17.34 | 17.86 | 17.3564 | +0.1 (+0.56%) | 15,434,504 |
| 1 Jul 2008 | HKD | 17.76 | 17.76 | 17.76 | 17.76 | 17.2592 | 0.0 (0.0%) | 0 |
| 30 Jun 2008 | HKD | 17.8 | 18.1 | 17.5 | 17.76 | 17.2592 | +0.36 (+2.07%) | 14,540,692 |
| 27 Jun 2008 | HKD | 17.6 | 17.8 | 17.26 | 17.4 | 16.9094 | -0.6 (-3.33%) | 15,366,784 |
| 26 Jun 2008 | HKD | 19 | 19 | 17.82 | 18 | 17.4925 | -0.22 (-1.21%) | 14,939,178 |
| 25 Jun 2008 | HKD | 18.3 | 18.48 | 18.14 | 18.22 | 17.7063 | -0.06 (-0.33%) | 6,289,840 |
| 24 Jun 2008 | HKD | 18.4 | 18.5 | 18.22 | 18.28 | 17.7646 | -0.12 (-0.65%) | 8,425,682 |
| 23 Jun 2008 | HKD | 18.2 | 18.6 | 18.2 | 18.4 | 17.8812 | -0.1 (-0.54%) | 7,827,512 |
| 20 Jun 2008 | HKD | 18.42 | 18.64 | 18.42 | 18.5 | 17.9784 | 0.0 (0.0%) | 3,331,305 |
