| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2008 | HKD | 17.04 | 18.92 | 17.04 | 18.56 | 18.2272 | +1.46 (+8.54%) | 14,232,237 |
| 8 Aug 2008 | HKD | 16.3 | 17.52 | 16.22 | 17.1 | 16.7934 | +0.74 (+4.52%) | 14,607,994 |
| 7 Aug 2008 | HKD | 16.4 | 16.56 | 16.22 | 16.36 | 16.0666 | -0.04 (-0.24%) | 9,612,129 |
| 6 Aug 2008 | HKD | 16.4 | 16.4 | 16.4 | 16.4 | 16.1059 | 0.0 (0.0%) | 0 |
| 5 Aug 2008 | HKD | 16.52 | 16.52 | 15.84 | 16.4 | 16.1059 | -0.18 (-1.09%) | 4,909,750 |
| 4 Aug 2008 | HKD | 17.16 | 17.16 | 16.24 | 16.58 | 16.2827 | -0.6 (-3.49%) | 6,812,680 |
| 1 Aug 2008 | HKD | 17.5 | 17.5 | 17.08 | 17.18 | 16.8719 | -0.3 (-1.72%) | 6,292,349 |
| 31 Jul 2008 | HKD | 17.84 | 18.04 | 17.32 | 17.48 | 17.1666 | -0.36 (-2.02%) | 6,162,464 |
| 30 Jul 2008 | HKD | 17.98 | 18.1 | 17.54 | 17.84 | 17.5201 | +0.06 (+0.34%) | 3,950,896 |
| 29 Jul 2008 | HKD | 18.62 | 18.62 | 17.7 | 17.78 | 17.4612 | -0.84 (-4.51%) | 5,662,989 |
| 28 Jul 2008 | HKD | 18.72 | 18.76 | 18.44 | 18.62 | 18.2861 | -0.02 (-0.11%) | 1,633,157 |
| 25 Jul 2008 | HKD | 19.3 | 19.3 | 18.6 | 18.64 | 18.3058 | -0.66 (-3.42%) | 4,204,752 |
| 24 Jul 2008 | HKD | 18.36 | 19.8 | 18.36 | 19.3 | 18.9539 | +0.96 (+5.23%) | 8,782,095 |
| 23 Jul 2008 | HKD | 18.8 | 19.14 | 18.34 | 18.34 | 18.0111 | -0.4 (-2.13%) | 13,278,718 |
| 22 Jul 2008 | HKD | 18.4 | 18.8 | 18.1 | 18.74 | 18.404 | +0.34 (+1.85%) | 7,078,937 |
| 21 Jul 2008 | HKD | 17.8 | 18.56 | 17.76 | 18.4 | 18.0701 | +1 (+5.75%) | 4,402,899 |
| 18 Jul 2008 | HKD | 17.32 | 18.16 | 17 | 17.4 | 17.088 | +0.4 (+2.35%) | 5,622,027 |
| 17 Jul 2008 | HKD | 17 | 17.46 | 16.96 | 17 | 16.6952 | +0.3 (+1.80%) | 7,475,589 |
| 16 Jul 2008 | HKD | 17.26 | 17.26 | 16.34 | 16.7 | 16.4006 | -0.2 (-1.18%) | 4,749,948 |
| 15 Jul 2008 | HKD | 17.8 | 17.8 | 16.9 | 16.9 | 16.597 | -1 (-5.59%) | 5,559,746 |
| 14 Jul 2008 | HKD | 17.8 | 18.14 | 17.24 | 17.9 | 17.579 | +0.1 (+0.56%) | 3,206,775 |
| 11 Jul 2008 | HKD | 17.9 | 18 | 17.44 | 17.8 | 17.4808 | -0.2 (-1.11%) | 3,076,544 |
| 10 Jul 2008 | HKD | 17.52 | 18.08 | 16.86 | 18 | 17.6772 | +0.44 (+2.51%) | 6,133,273 |
| 9 Jul 2008 | HKD | 17.9 | 18.34 | 16.7 | 17.56 | 17.2451 | -0.14 (-0.79%) | 6,083,520 |
| 8 Jul 2008 | HKD | 17.88 | 18 | 17.2 | 17.7 | 17.3826 | -0.48 (-2.64%) | 12,982,079 |
| 7 Jul 2008 | HKD | 18.16 | 18.2 | 18 | 18.18 | 17.854 | +0.02 (+0.11%) | 3,570,932 |
| 4 Jul 2008 | HKD | 18.22 | 18.28 | 17.94 | 18.16 | 17.8344 | -0.04 (-0.22%) | 2,867,513 |
| 3 Jul 2008 | HKD | 18.2 | 19 | 18 | 18.2 | 17.8737 | -0.34 (-1.83%) | 8,045,925 |
| 2 Jul 2008 | HKD | 18.68 | 18.94 | 18.5 | 18.54 | 18.2076 | -0.46 (-2.42%) | 6,787,136 |
| 1 Jul 2008 | HKD | 19 | 19 | 19 | 19 | 18.6593 | 0.0 (0.0%) | 0 |
