| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2008 | HKD | 76.0339 | 76.2067 | 73.2114 | 74.4211 | 74.4211 | -3.744 (-4.79%) | 15,410,350 |
| 15 Jan 2008 | HKD | 80.5268 | 80.5268 | 77.762 | 78.1652 | 78.1652 | -0.576 (-0.73%) | 7,467,090 |
| 14 Jan 2008 | HKD | 80.354 | 80.4692 | 78.338 | 78.7412 | 78.7412 | -0.058 (-0.07%) | 7,581,860 |
| 11 Jan 2008 | HKD | 80.642 | 81.7941 | 78.626 | 78.7988 | 78.7988 | -2.419 (-2.98%) | 11,789,550 |
| 10 Jan 2008 | HKD | 81.5061 | 82.1973 | 80.642 | 81.218 | 81.218 | -2.88 (-3.42%) | 20,713,656 |
| 9 Jan 2008 | HKD | 81.2757 | 84.1557 | 81.218 | 84.0981 | 84.0981 | +1.958 (+2.38%) | 8,449,461 |
| 8 Jan 2008 | HKD | 85.1925 | 85.5382 | 81.9093 | 82.1397 | 82.1397 | -2.534 (-2.99%) | 13,222,490 |
| 7 Jan 2008 | HKD | 81.7365 | 85.7686 | 81.218 | 84.6741 | 84.6741 | +1.613 (+1.94%) | 9,471,141 |
| 4 Jan 2008 | HKD | 81.7941 | 83.5797 | 81.7365 | 83.0613 | 83.0613 | +1.267 (+1.55%) | 5,805,181 |
| 3 Jan 2008 | HKD | 80.642 | 82.8885 | 80.642 | 81.7941 | 81.7941 | -0.634 (-0.77%) | 4,538,909 |
| 2 Jan 2008 | HKD | 81.9093 | 83.7525 | 81.3333 | 82.4277 | 82.4277 | -0.632 (-0.76%) | 6,124,646 |
| 1 Jan 2008 | HKD | 83.06 | 83.06 | 83.06 | 83.06 | 83.06 | -0.001 (0.0%) | 0 |
| 31 Dec 2007 | HKD | 79.8356 | 83.5221 | 79.6052 | 83.0613 | 83.0613 | +3.802 (+4.80%) | 5,150,503 |
| 28 Dec 2007 | HKD | 80.066 | 80.9876 | 78.914 | 79.2596 | 79.2596 | -2.247 (-2.76%) | 7,352,393 |
| 27 Dec 2007 | HKD | 82.9461 | 82.9461 | 81.4485 | 81.5061 | 81.5061 | -0.174 (-0.21%) | 4,153,446 |
| 26 Dec 2007 | HKD | 81.68 | 81.68 | 81.68 | 81.68 | 81.68 | 0.0 (0.0%) | 0 |
| 25 Dec 2007 | HKD | 81.68 | 81.68 | 81.68 | 81.68 | 81.68 | +0.001 (+0.0%) | 0 |
| 24 Dec 2007 | HKD | 81.7941 | 82.7157 | 81.6213 | 81.6789 | 81.6789 | +0.691 (+0.85%) | 6,039,239 |
| 21 Dec 2007 | HKD | 77.8196 | 81.2757 | 77.8196 | 80.9876 | 80.9876 | +3.456 (+4.46%) | 6,844,119 |
| 20 Dec 2007 | HKD | 77.1283 | 77.8772 | 76.7251 | 77.5316 | 77.5316 | +0.403 (+0.52%) | 3,097,440 |
| 19 Dec 2007 | HKD | 75.4579 | 78.8564 | 75.4579 | 77.1283 | 77.1283 | +1.728 (+2.29%) | 6,698,912 |
| 18 Dec 2007 | HKD | 76.0915 | 77.0131 | 74.0179 | 75.4003 | 75.4003 | -0.576 (-0.76%) | 10,625,120 |
| 17 Dec 2007 | HKD | 79.3748 | 79.49 | 74.9971 | 75.9763 | 75.9763 | -4.608 (-5.72%) | 10,784,890 |
| 14 Dec 2007 | HKD | 80.93 | 81.5061 | 79.3172 | 80.5844 | 80.5844 | +0.288 (+0.36%) | 5,839,203 |
| 13 Dec 2007 | HKD | 82.3701 | 82.7157 | 79.2596 | 80.2964 | 80.2964 | -2.362 (-2.86%) | 8,682,740 |
| 12 Dec 2007 | HKD | 81.7365 | 83.4645 | 81.5061 | 82.6581 | 82.6581 | -1.786 (-2.11%) | 8,583,141 |
| 11 Dec 2007 | HKD | 82.0821 | 84.6165 | 81.5637 | 84.4437 | 84.4437 | +3.744 (+4.64%) | 8,593,499 |
| 10 Dec 2007 | HKD | 82.0821 | 83.4645 | 80.5268 | 80.6996 | 80.6996 | -0.749 (-0.92%) | 8,756,320 |
| 7 Dec 2007 | HKD | 85.999 | 86.287 | 81.2757 | 81.4485 | 81.4485 | -3.629 (-4.27%) | 9,093,778 |
| 6 Dec 2007 | HKD | 87.5542 | 87.5542 | 84.5589 | 85.0773 | 85.0773 | -1.843 (-2.12%) | 7,334,545 |
