| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2008 | HKD | 19.1 | 19.16 | 18.72 | 18.82 | 18.2894 | +0.08 (+0.43%) | 10,855,465 |
| 13 Feb 2008 | HKD | 19.16 | 19.18 | 18.58 | 18.74 | 18.2116 | -0.12 (-0.64%) | 9,895,464 |
| 12 Feb 2008 | HKD | 19.16 | 19.16 | 18.72 | 18.86 | 18.3282 | -0.1 (-0.53%) | 12,207,311 |
| 11 Feb 2008 | HKD | 19.18 | 19.18 | 18.96 | 18.96 | 18.4254 | -0.14 (-0.73%) | 10,237,829 |
| 8 Feb 2008 | HKD | 19.1 | 19.1 | 19.1 | 19.1 | 18.5615 | 0.0 (0.0%) | 0 |
| 7 Feb 2008 | HKD | 19.1 | 19.1 | 19.1 | 19.1 | 18.5615 | -0.08 (-0.42%) | 0 |
| 6 Feb 2008 | HKD | 19 | 19.26 | 18.96 | 19.18 | 18.6392 | -0.18 (-0.93%) | 7,102,389 |
| 5 Feb 2008 | HKD | 19.78 | 19.9 | 19.28 | 19.36 | 18.8141 | -0.54 (-2.71%) | 14,120,175 |
| 4 Feb 2008 | HKD | 19.4 | 20.05 | 19.3 | 19.9 | 19.3389 | +0.86 (+4.52%) | 27,342,371 |
| 1 Feb 2008 | HKD | 19.96 | 19.96 | 19 | 19.04 | 18.5032 | -0.58 (-2.96%) | 14,995,084 |
| 31 Jan 2008 | HKD | 19.28 | 19.66 | 18.84 | 19.62 | 19.0668 | +0.62 (+3.26%) | 22,082,374 |
| 30 Jan 2008 | HKD | 19.08 | 19.2 | 18.76 | 19 | 18.4643 | +0.14 (+0.74%) | 11,557,736 |
| 29 Jan 2008 | HKD | 19.6 | 19.6 | 18.6 | 18.86 | 18.3282 | -0.2 (-1.05%) | 7,308,620 |
| 28 Jan 2008 | HKD | 19.62 | 19.62 | 18.84 | 19.06 | 18.5226 | -0.2 (-1.04%) | 10,031,753 |
| 25 Jan 2008 | HKD | 19.48 | 19.7 | 19 | 19.26 | 18.717 | +0.34 (+1.80%) | 11,451,851 |
| 24 Jan 2008 | HKD | 19.94 | 20.2 | 18.78 | 18.92 | 18.3865 | -0.44 (-2.27%) | 23,503,771 |
| 23 Jan 2008 | HKD | 18.44 | 19.42 | 18.44 | 19.36 | 18.8141 | +1.5 (+8.40%) | 32,652,628 |
| 22 Jan 2008 | HKD | 17.96 | 18.16 | 17.08 | 17.86 | 17.3564 | -0.94 (-5%) | 32,639,209 |
| 21 Jan 2008 | HKD | 19.64 | 19.8 | 18.64 | 18.8 | 18.2699 | -0.84 (-4.28%) | 19,674,617 |
| 18 Jan 2008 | HKD | 18.76 | 19.78 | 18.5 | 19.64 | 19.0862 | +0.5 (+2.61%) | 20,864,226 |
| 17 Jan 2008 | HKD | 18.7 | 19.26 | 18.32 | 19.14 | 18.6003 | +0.78 (+4.25%) | 29,711,263 |
| 16 Jan 2008 | HKD | 18.36 | 18.92 | 17.92 | 18.36 | 17.8423 | -0.44 (-2.34%) | 37,232,954 |
| 15 Jan 2008 | HKD | 19.8 | 19.88 | 18.56 | 18.8 | 18.2699 | -0.46 (-2.39%) | 43,718,750 |
| 14 Jan 2008 | HKD | 18.2 | 19.8 | 18.1 | 19.26 | 18.717 | +1.34 (+7.48%) | 68,748,041 |
| 11 Jan 2008 | HKD | 17.44 | 17.96 | 17.36 | 17.92 | 17.4147 | +0.64 (+3.70%) | 43,402,071 |
| 10 Jan 2008 | HKD | 17.5 | 17.66 | 17.14 | 17.28 | 16.7928 | +0.08 (+0.47%) | 21,003,155 |
| 9 Jan 2008 | HKD | 16.86 | 17.38 | 16.86 | 17.2 | 16.715 | +0.26 (+1.53%) | 18,663,588 |
| 8 Jan 2008 | HKD | 17.1 | 17.16 | 16.86 | 16.94 | 16.4624 | -0.06 (-0.35%) | 13,461,679 |
| 7 Jan 2008 | HKD | 16.94 | 17.04 | 16.82 | 17 | 16.5207 | +0.02 (+0.12%) | 5,292,975 |
| 4 Jan 2008 | HKD | 16.86 | 17.16 | 16.86 | 16.98 | 16.5012 | +0.12 (+0.71%) | 15,871,464 |
