| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2008 | HKD | 18.62 | 18.7 | 18.12 | 18.5 | 17.9784 | -0.26 (-1.39%) | 7,363,929 |
| 18 Jun 2008 | HKD | 18.52 | 18.86 | 18.52 | 18.76 | 18.2311 | -0.34 (-1.78%) | 4,753,852 |
| 17 Jun 2008 | HKD | 19.18 | 19.18 | 18.84 | 19.1 | 18.5615 | +0.2 (+1.06%) | 5,112,520 |
| 16 Jun 2008 | HKD | 18.92 | 19.26 | 18.86 | 18.9 | 18.3671 | -0.12 (-0.63%) | 4,520,930 |
| 13 Jun 2008 | HKD | 19.14 | 19.2 | 18.94 | 19.02 | 18.4837 | -0.06 (-0.31%) | 5,565,181 |
| 12 Jun 2008 | HKD | 18.82 | 19.18 | 18.8 | 19.08 | 18.542 | -0.04 (-0.21%) | 5,694,269 |
| 11 Jun 2008 | HKD | 19.2 | 19.28 | 18.88 | 19.12 | 18.5809 | -0.18 (-0.93%) | 12,524,453 |
| 10 Jun 2008 | HKD | 19.6 | 19.6 | 18.88 | 19.3 | 18.7558 | -0.1 (-0.52%) | 13,804,937 |
| 9 Jun 2008 | HKD | 19.4 | 19.4 | 19.4 | 19.4 | 18.853 | 0.0 (0.0%) | 0 |
| 6 Jun 2008 | HKD | 19.4 | 19.72 | 19.4 | 19.4 | 18.853 | -0.1 (-0.51%) | 3,400,520 |
| 5 Jun 2008 | HKD | 19.3 | 19.56 | 19.3 | 19.5 | 18.9502 | -0.04 (-0.20%) | 2,945,980 |
| 4 Jun 2008 | HKD | 19.5 | 19.58 | 19.26 | 19.54 | 18.9891 | +0.2 (+1.03%) | 7,471,890 |
| 3 Jun 2008 | HKD | 19.7 | 19.72 | 19.24 | 19.34 | 18.7947 | -0.32 (-1.63%) | 6,804,379 |
| 2 Jun 2008 | HKD | 19.6 | 19.8 | 19.52 | 19.66 | 19.1057 | +0.1 (+0.51%) | 6,995,868 |
| 30 May 2008 | HKD | 19.38 | 19.56 | 19.24 | 19.56 | 19.0085 | +0.24 (+1.24%) | 5,848,692 |
| 29 May 2008 | HKD | 19.16 | 19.5 | 19.16 | 19.32 | 18.7753 | 0.0 (0.0%) | 6,479,115 |
| 28 May 2008 | HKD | 19.34 | 19.44 | 19.1 | 19.32 | 18.7753 | +0.38 (+2.01%) | 7,222,648 |
| 27 May 2008 | HKD | 18.94 | 19.12 | 18.86 | 18.94 | 18.406 | -0.06 (-0.32%) | 3,592,998 |
| 26 May 2008 | HKD | 19 | 19.34 | 18.96 | 19 | 18.4643 | -0.2 (-1.04%) | 5,810,230 |
| 23 May 2008 | HKD | 19.22 | 19.46 | 19.12 | 19.2 | 18.6586 | +0.08 (+0.42%) | 6,665,494 |
| 22 May 2008 | HKD | 19.1 | 19.14 | 18.84 | 19.12 | 18.5809 | +0.02 (+0.10%) | 3,097,349 |
| 21 May 2008 | HKD | 19.04 | 19.12 | 18.8 | 19.1 | 18.5615 | +0.08 (+0.42%) | 2,370,903 |
| 20 May 2008 | HKD | 19 | 19.22 | 18.98 | 19.02 | 18.4837 | +0.02 (+0.11%) | 5,428,069 |
| 19 May 2008 | HKD | 18.88 | 19 | 18.8 | 19 | 18.4643 | +0.12 (+0.64%) | 1,048,813 |
| 16 May 2008 | HKD | 19 | 19 | 18.8 | 18.88 | 18.3477 | +0.02 (+0.11%) | 6,444,606 |
| 15 May 2008 | HKD | 19 | 19 | 18.8 | 18.86 | 18.3282 | -0.04 (-0.21%) | 4,859,859 |
| 14 May 2008 | HKD | 18.8 | 18.92 | 18.6 | 18.9 | 18.3671 | +0.16 (+0.85%) | 2,016,891 |
| 13 May 2008 | HKD | 18.88 | 18.94 | 18.58 | 18.74 | 18.2116 | -0.12 (-0.64%) | 4,504,319 |
| 12 May 2008 | HKD | 18.86 | 18.86 | 18.86 | 18.86 | 18.3282 | -0.04 (-0.21%) | 0 |
| 9 May 2008 | HKD | 18.8 | 19 | 18.64 | 18.9 | 18.3671 | +0.02 (+0.11%) | 3,576,240 |
