| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2008 | HKD | 18.9 | 18.9 | 18.1 | 18.5 | 18.1683 | -0.4 (-2.12%) | 7,480,755 |
| 22 Feb 2008 | HKD | 19.2 | 19.5 | 18.64 | 18.9 | 18.5611 | -1.1 (-5.50%) | 6,192,793 |
| 21 Feb 2008 | HKD | 20.25 | 20.3 | 19.6 | 20 | 19.6414 | -0.15 (-0.74%) | 4,271,624 |
| 20 Feb 2008 | HKD | 20.2 | 20.45 | 19.92 | 20.15 | 19.7887 | 0.0 (0.0%) | 5,227,572 |
| 19 Feb 2008 | HKD | 19.96 | 20.3 | 19.5 | 20.15 | 19.7887 | -0.2 (-0.98%) | 3,561,870 |
| 18 Feb 2008 | HKD | 20.35 | 20.65 | 20.05 | 20.35 | 19.9851 | 0.0 (0.0%) | 3,226,086 |
| 15 Feb 2008 | HKD | 20.2 | 20.5 | 19.74 | 20.35 | 19.9851 | +0.2 (+0.99%) | 3,825,967 |
| 14 Feb 2008 | HKD | 20 | 20.2 | 19.88 | 20.15 | 19.7887 | +0.51 (+2.60%) | 3,023,571 |
| 13 Feb 2008 | HKD | 19.88 | 19.88 | 19.22 | 19.64 | 19.2878 | -0.04 (-0.20%) | 4,578,782 |
| 12 Feb 2008 | HKD | 19.9 | 20.1 | 19 | 19.68 | 19.3271 | -0.22 (-1.11%) | 9,514,294 |
| 11 Feb 2008 | HKD | 20 | 21.5 | 19.78 | 19.9 | 19.5432 | -0.75 (-3.63%) | 4,642,370 |
| 8 Feb 2008 | HKD | 20.65 | 20.65 | 20.65 | 20.65 | 20.2797 | 0.0 (0.0%) | 0 |
| 7 Feb 2008 | HKD | 20.65 | 20.65 | 20.65 | 20.65 | 20.2797 | 0.0 (0.0%) | 0 |
| 6 Feb 2008 | HKD | 20 | 21.5 | 20 | 20.65 | 20.2797 | -0.95 (-4.40%) | 3,995,083 |
| 5 Feb 2008 | HKD | 20.9 | 22.5 | 20.4 | 21.6 | 21.2127 | +0.6 (+2.86%) | 7,056,608 |
| 4 Feb 2008 | HKD | 20 | 21.8 | 20 | 21 | 20.6234 | +1.62 (+8.36%) | 14,958,459 |
| 1 Feb 2008 | HKD | 19 | 19.68 | 18.84 | 19.38 | 19.0325 | +0.76 (+4.08%) | 13,394,678 |
| 31 Jan 2008 | HKD | 17.62 | 18.7 | 16.38 | 18.62 | 18.2861 | +0.6 (+3.33%) | 13,897,484 |
| 30 Jan 2008 | HKD | 19.8 | 19.8 | 17.88 | 18.02 | 17.6969 | -1.58 (-8.06%) | 17,487,743 |
| 29 Jan 2008 | HKD | 20.5 | 20.75 | 19.22 | 19.6 | 19.2486 | -0.95 (-4.62%) | 7,084,260 |
| 28 Jan 2008 | HKD | 21.5 | 21.9 | 19.94 | 20.55 | 20.1815 | -1.2 (-5.52%) | 4,603,897 |
| 25 Jan 2008 | HKD | 20.2 | 21.95 | 20.2 | 21.75 | 21.36 | +1.55 (+7.67%) | 4,351,344 |
| 24 Jan 2008 | HKD | 20.05 | 21.1 | 20 | 20.2 | 19.8378 | -0.5 (-2.42%) | 6,389,170 |
| 23 Jan 2008 | HKD | 20.9 | 21.15 | 19.52 | 20.7 | 20.3288 | +0.35 (+1.72%) | 10,800,083 |
| 22 Jan 2008 | HKD | 20 | 20.5 | 17.14 | 20.35 | 19.9851 | -0.8 (-3.78%) | 10,338,384 |
| 21 Jan 2008 | HKD | 22.4 | 22.4 | 20.6 | 21.15 | 20.7708 | -1.35 (-6%) | 4,740,196 |
| 18 Jan 2008 | HKD | 20.6 | 23 | 19.5 | 22.5 | 22.0966 | +1.05 (+4.90%) | 14,249,017 |
| 17 Jan 2008 | HKD | 21.2 | 22.45 | 20.65 | 21.45 | 21.0654 | +0.8 (+3.87%) | 22,123,306 |
| 16 Jan 2008 | HKD | 20.8 | 21.85 | 20.5 | 20.65 | 20.2797 | -1.45 (-6.56%) | 16,406,260 |
| 15 Jan 2008 | HKD | 22 | 22.65 | 21.7 | 22.1 | 21.7037 | +0.15 (+0.68%) | 15,308,964 |
