| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2008 | HKD | 20 | 20 | 18.94 | 19.72 | 19.3664 | +0.94 (+5.01%) | 7,661,660 |
| 19 Sep 2008 | HKD | 17.9 | 20 | 17.88 | 18.78 | 18.4433 | +1.42 (+8.18%) | 8,007,294 |
| 18 Sep 2008 | HKD | 16.82 | 17.7 | 14.84 | 17.36 | 17.0487 | -0.72 (-3.98%) | 25,013,125 |
| 17 Sep 2008 | HKD | 18 | 18.26 | 17.2 | 18.08 | 17.7558 | +0.78 (+4.51%) | 14,129,993 |
| 16 Sep 2008 | HKD | 18.14 | 19.42 | 17.3 | 17.3 | 16.9898 | -1.96 (-10.18%) | 18,915,413 |
| 15 Sep 2008 | HKD | 19.26 | 19.26 | 19.26 | 19.26 | 18.9146 | 0.0 (0.0%) | 0 |
| 12 Sep 2008 | HKD | 18.76 | 19.3 | 18.6 | 19.26 | 18.9146 | +0.48 (+2.56%) | 12,207,734 |
| 11 Sep 2008 | HKD | 19.5 | 19.92 | 18.58 | 18.78 | 18.4433 | -0.58 (-3.00%) | 12,360,402 |
| 10 Sep 2008 | HKD | 18.76 | 20.1 | 18 | 19.36 | 19.0129 | +0.38 (+2.00%) | 9,621,144 |
| 9 Sep 2008 | HKD | 18.9 | 19.4 | 18.88 | 18.98 | 18.6397 | -0.14 (-0.73%) | 6,597,753 |
| 8 Sep 2008 | HKD | 18.9 | 19.26 | 18.9 | 19.12 | 18.7772 | +0.5 (+2.69%) | 5,807,646 |
| 5 Sep 2008 | HKD | 18.4 | 19 | 18.02 | 18.62 | 18.2861 | -0.18 (-0.96%) | 7,629,146 |
| 4 Sep 2008 | HKD | 18.64 | 19.2 | 18.4 | 18.8 | 18.4629 | +0.3 (+1.62%) | 4,414,971 |
| 3 Sep 2008 | HKD | 18.2 | 18.86 | 18.2 | 18.5 | 18.1683 | +0.04 (+0.22%) | 6,841,879 |
| 2 Sep 2008 | HKD | 18.5 | 18.72 | 18.22 | 18.46 | 18.129 | -0.68 (-3.55%) | 14,609,980 |
| 1 Sep 2008 | HKD | 20.2 | 20.3 | 19 | 19.14 | 18.7968 | -0.26 (-1.34%) | 3,994,702 |
| 29 Aug 2008 | HKD | 19.3 | 20.05 | 19.02 | 19.4 | 19.0521 | +0.66 (+3.52%) | 6,544,451 |
| 28 Aug 2008 | HKD | 18.9 | 19.5 | 18.5 | 18.74 | 18.404 | -0.2 (-1.06%) | 6,266,750 |
| 27 Aug 2008 | HKD | 18.48 | 19.48 | 18.46 | 18.94 | 18.6004 | +0.48 (+2.60%) | 4,282,543 |
| 26 Aug 2008 | HKD | 18 | 18.6 | 18 | 18.46 | 18.129 | -0.12 (-0.65%) | 3,004,986 |
| 25 Aug 2008 | HKD | 18.8 | 19.2 | 18.44 | 18.58 | 18.2468 | -0.4 (-2.11%) | 6,190,401 |
| 22 Aug 2008 | HKD | 18.98 | 18.98 | 18.98 | 18.98 | 18.6397 | 0.0 (0.0%) | 0 |
| 21 Aug 2008 | HKD | 18.9 | 19.16 | 18.8 | 18.98 | 18.6397 | +0.08 (+0.42%) | 5,199,788 |
| 20 Aug 2008 | HKD | 18.9 | 19.12 | 17.6 | 18.9 | 18.5611 | -0.34 (-1.77%) | 11,942,141 |
| 19 Aug 2008 | HKD | 19.2 | 19.88 | 18.98 | 19.24 | 18.895 | +0.34 (+1.80%) | 13,954,221 |
| 18 Aug 2008 | HKD | 18.66 | 19.22 | 18.42 | 18.9 | 18.5611 | +0.5 (+2.72%) | 4,409,922 |
| 15 Aug 2008 | HKD | 18.3 | 18.7 | 18.1 | 18.4 | 18.0701 | +0.48 (+2.68%) | 2,982,264 |
| 14 Aug 2008 | HKD | 18.68 | 18.68 | 17.9 | 17.92 | 17.5987 | -0.52 (-2.82%) | 9,420,643 |
| 13 Aug 2008 | HKD | 18.44 | 18.68 | 18 | 18.44 | 18.1094 | -0.04 (-0.22%) | 7,939,574 |
| 12 Aug 2008 | HKD | 18.28 | 18.92 | 18.08 | 18.48 | 18.1486 | -0.08 (-0.43%) | 15,720,045 |
