| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Mar 2008 | HKD | 17.56 | 17.6 | 17.3 | 17.4 | 16.9094 | -0.4 (-2.25%) | 13,385,542 |
| 26 Mar 2008 | HKD | 17.86 | 17.98 | 17.72 | 17.8 | 17.2981 | -0.12 (-0.67%) | 4,803,386 |
| 25 Mar 2008 | HKD | 17.78 | 18.02 | 17.74 | 17.92 | 17.4147 | 0.0 (0.0%) | 5,768,018 |
| 24 Mar 2008 | HKD | 17.92 | 17.92 | 17.92 | 17.92 | 17.4147 | 0.0 (0.0%) | 0 |
| 21 Mar 2008 | HKD | 17.92 | 17.92 | 17.92 | 17.92 | 17.4147 | 0.0 (0.0%) | 0 |
| 20 Mar 2008 | HKD | 17.6 | 18.18 | 17.6 | 17.92 | 17.4147 | -0.02 (-0.11%) | 13,041,039 |
| 19 Mar 2008 | HKD | 18.28 | 18.48 | 17.68 | 17.94 | 17.4342 | +0.14 (+0.79%) | 8,414,288 |
| 18 Mar 2008 | HKD | 17.4 | 17.88 | 16.96 | 17.8 | 17.2981 | +0.28 (+1.60%) | 13,655,154 |
| 17 Mar 2008 | HKD | 17.82 | 17.82 | 17.2 | 17.52 | 17.026 | -0.68 (-3.74%) | 15,251,843 |
| 14 Mar 2008 | HKD | 18.4 | 18.48 | 18.06 | 18.2 | 17.6868 | 0.0 (0.0%) | 7,931,964 |
| 13 Mar 2008 | HKD | 18.72 | 18.76 | 18.14 | 18.2 | 17.6868 | -0.36 (-1.94%) | 10,937,272 |
| 12 Mar 2008 | HKD | 19.26 | 19.26 | 18.46 | 18.56 | 18.0367 | -0.36 (-1.90%) | 7,213,272 |
| 11 Mar 2008 | HKD | 18.7 | 19.08 | 18.62 | 18.92 | 18.3865 | +0.22 (+1.18%) | 11,244,113 |
| 10 Mar 2008 | HKD | 18.8 | 18.8 | 18.28 | 18.7 | 18.1727 | +0.1 (+0.54%) | 15,327,877 |
| 7 Mar 2008 | HKD | 18.7 | 18.82 | 18.44 | 18.6 | 18.0756 | -0.1 (-0.53%) | 10,890,997 |
| 6 Mar 2008 | HKD | 18.94 | 18.98 | 18.6 | 18.7 | 18.1727 | -0.18 (-0.95%) | 4,600,534 |
| 5 Mar 2008 | HKD | 18.9 | 18.9 | 18.62 | 18.88 | 18.3477 | +0.1 (+0.53%) | 6,757,414 |
| 4 Mar 2008 | HKD | 18.78 | 19.02 | 18.58 | 18.78 | 18.2505 | 0.0 (0.0%) | 8,707,013 |
| 3 Mar 2008 | HKD | 19 | 19.12 | 18.74 | 18.78 | 18.2505 | -0.48 (-2.49%) | 8,360,929 |
| 29 Feb 2008 | HKD | 19.06 | 19.5 | 18.98 | 19.26 | 18.717 | +0.44 (+2.34%) | 20,499,616 |
| 28 Feb 2008 | HKD | 18.8 | 19.18 | 18.72 | 18.82 | 18.2894 | +0.22 (+1.18%) | 10,114,373 |
| 27 Feb 2008 | HKD | 18.92 | 18.92 | 18.54 | 18.6 | 18.0756 | -0.08 (-0.43%) | 3,070,095 |
| 26 Feb 2008 | HKD | 18.8 | 18.94 | 18.56 | 18.68 | 18.1533 | 0.0 (0.0%) | 3,838,992 |
| 25 Feb 2008 | HKD | 18.88 | 18.88 | 18.48 | 18.68 | 18.1533 | -0.02 (-0.11%) | 11,154,826 |
| 22 Feb 2008 | HKD | 19 | 19 | 18.62 | 18.7 | 18.1727 | -0.24 (-1.27%) | 8,685,437 |
| 21 Feb 2008 | HKD | 19.2 | 19.3 | 18.88 | 18.94 | 18.406 | -0.22 (-1.15%) | 7,417,710 |
| 20 Feb 2008 | HKD | 19.3 | 19.5 | 19.02 | 19.16 | 18.6198 | -0.04 (-0.21%) | 10,414,060 |
| 19 Feb 2008 | HKD | 19.04 | 19.32 | 18.9 | 19.2 | 18.6586 | +0.32 (+1.69%) | 6,484,834 |
| 18 Feb 2008 | HKD | 19.1 | 19.1 | 18.86 | 18.88 | 18.3477 | -0.08 (-0.42%) | 5,406,046 |
| 15 Feb 2008 | HKD | 19 | 19.1 | 18.84 | 18.96 | 18.4254 | +0.14 (+0.74%) | 8,266,686 |
