| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2008 | HKD | 20 | 20 | 19.5 | 19.66 | 19.3075 | -0.34 (-1.70%) | 2,880,873 |
| 16 May 2008 | HKD | 19.74 | 20.4 | 19.68 | 20 | 19.6414 | +0.54 (+2.77%) | 6,653,832 |
| 15 May 2008 | HKD | 19 | 19.6 | 19 | 19.46 | 19.1111 | +0.44 (+2.31%) | 4,959,520 |
| 14 May 2008 | HKD | 19.56 | 19.56 | 18.9 | 19.02 | 18.679 | -0.38 (-1.96%) | 6,517,743 |
| 13 May 2008 | HKD | 19.1 | 19.64 | 18.9 | 19.4 | 19.0521 | +0.3 (+1.57%) | 3,265,867 |
| 12 May 2008 | HKD | 19.1 | 19.1 | 19.1 | 19.1 | 18.7575 | 0.0 (0.0%) | 0 |
| 9 May 2008 | HKD | 19.12 | 19.3 | 18.88 | 19.1 | 18.7575 | +0.08 (+0.42%) | 4,971,118 |
| 8 May 2008 | HKD | 19.26 | 19.4 | 18.76 | 19.02 | 18.679 | -0.98 (-4.90%) | 6,935,139 |
| 7 May 2008 | HKD | 21.6 | 21.6 | 19.88 | 20 | 19.6414 | -1 (-4.76%) | 18,512,082 |
| 6 May 2008 | HKD | 22 | 22 | 20.95 | 21 | 20.6234 | -0.4 (-1.87%) | 12,553,280 |
| 5 May 2008 | HKD | 20.95 | 21.6 | 20.5 | 21.4 | 21.0163 | +0.45 (+2.15%) | 9,357,716 |
| 2 May 2008 | HKD | 19.8 | 21.2 | 19.8 | 20.95 | 20.5743 | +1.21 (+6.13%) | 11,603,662 |
| 1 May 2008 | HKD | 19.74 | 19.74 | 19.74 | 19.74 | 19.386 | 0.0 (0.0%) | 0 |
| 30 Apr 2008 | HKD | 19.5 | 20 | 19.14 | 19.74 | 19.386 | +0.44 (+2.28%) | 18,528,006 |
| 29 Apr 2008 | HKD | 18.8 | 19.56 | 18.36 | 19.3 | 18.9539 | +0.7 (+3.76%) | 5,297,979 |
| 28 Apr 2008 | HKD | 19 | 19.2 | 18.24 | 18.6 | 18.2665 | -0.08 (-0.43%) | 7,472,140 |
| 25 Apr 2008 | HKD | 19.24 | 19.24 | 18.54 | 18.68 | 18.345 | +0.2 (+1.08%) | 13,129,095 |
| 24 Apr 2008 | HKD | 17.9 | 20 | 17.9 | 18.48 | 18.1486 | +1.66 (+9.87%) | 23,233,309 |
| 23 Apr 2008 | HKD | 15.5 | 17.04 | 15.24 | 16.82 | 16.5184 | +1.22 (+7.82%) | 11,680,001 |
| 22 Apr 2008 | HKD | 15.5 | 16.02 | 15.5 | 15.6 | 15.3203 | -0.36 (-2.26%) | 5,086,784 |
| 21 Apr 2008 | HKD | 16.4 | 16.6 | 15.56 | 15.96 | 15.6738 | -0.04 (-0.25%) | 8,631,203 |
| 18 Apr 2008 | HKD | 16.2 | 16.7 | 15.7 | 16 | 15.7131 | -0.06 (-0.37%) | 7,278,541 |
| 17 Apr 2008 | HKD | 16.5 | 16.5 | 15.7 | 16.06 | 15.772 | -0.18 (-1.11%) | 10,225,886 |
| 16 Apr 2008 | HKD | 16.8 | 16.84 | 16 | 16.24 | 15.9488 | -0.32 (-1.93%) | 4,265,645 |
| 15 Apr 2008 | HKD | 16.12 | 16.56 | 16 | 16.56 | 16.2631 | +0.46 (+2.86%) | 12,156,689 |
| 14 Apr 2008 | HKD | 16.96 | 16.96 | 15.98 | 16.1 | 15.8113 | -1.14 (-6.61%) | 7,987,348 |
| 11 Apr 2008 | HKD | 17.22 | 17.36 | 16.72 | 17.24 | 16.9309 | +0.26 (+1.53%) | 4,668,139 |
| 10 Apr 2008 | HKD | 16.7 | 17.24 | 16.42 | 16.98 | 16.6755 | -0.02 (-0.12%) | 5,341,423 |
| 9 Apr 2008 | HKD | 17.66 | 17.68 | 16.58 | 17 | 16.6952 | -0.84 (-4.71%) | 4,284,121 |
| 8 Apr 2008 | HKD | 18 | 18 | 17.16 | 17.84 | 17.5201 | -0.08 (-0.45%) | 10,043,691 |
