| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2007 | HKD | 87.439 | 88.303 | 85.3078 | 86.9206 | 86.9206 | -0.634 (-0.72%) | 13,133,020 |
| 4 Dec 2007 | HKD | 85.5958 | 88.1302 | 85.5958 | 87.5542 | 87.5542 | +1.094 (+1.27%) | 10,584,850 |
| 3 Dec 2007 | HKD | 84.9621 | 88.0726 | 84.7317 | 86.4598 | 86.4598 | +2.189 (+2.60%) | 14,162,250 |
| 30 Nov 2007 | HKD | 82.8309 | 85.999 | 82.6581 | 84.2709 | 84.2709 | +1.382 (+1.67%) | 14,048,590 |
| 29 Nov 2007 | HKD | 82.9461 | 83.4645 | 82.1973 | 82.8885 | 82.8885 | +2.304 (+2.86%) | 18,759,410 |
| 28 Nov 2007 | HKD | 78.9716 | 80.8148 | 78.1076 | 80.5844 | 80.5844 | +1.094 (+1.38%) | 12,128,260 |
| 27 Nov 2007 | HKD | 80.5844 | 80.5844 | 77.3588 | 79.49 | 79.49 | -1.094 (-1.36%) | 7,125,636 |
| 26 Nov 2007 | HKD | 78.2228 | 80.642 | 78.2228 | 80.5844 | 80.5844 | +4.09 (+5.35%) | 8,630,069 |
| 23 Nov 2007 | HKD | 75.9187 | 77.1283 | 74.3059 | 76.4947 | 76.4947 | +2.362 (+3.19%) | 6,772,257 |
| 22 Nov 2007 | HKD | 74.3059 | 78.626 | 73.1538 | 74.1331 | 74.1331 | -1.728 (-2.28%) | 10,292,300 |
| 21 Nov 2007 | HKD | 77.474 | 78.2228 | 75.5155 | 75.8611 | 75.8611 | -4.608 (-5.73%) | 10,444,280 |
| 20 Nov 2007 | HKD | 77.5316 | 80.6996 | 75.0547 | 80.4692 | 80.4692 | +0.634 (+0.79%) | 14,366,570 |
| 19 Nov 2007 | HKD | 79.8356 | 80.8724 | 78.4532 | 79.8356 | 79.8356 | +0.518 (+0.65%) | 7,338,149 |
| 16 Nov 2007 | HKD | 81.6213 | 81.6213 | 78.914 | 79.3172 | 79.3172 | -3.974 (-4.77%) | 11,802,580 |
| 15 Nov 2007 | HKD | 84.4437 | 85.423 | 83.0613 | 83.2917 | 83.2917 | -2.995 (-3.47%) | 5,440,753 |
| 14 Nov 2007 | HKD | 85.8262 | 86.4022 | 84.2133 | 86.287 | 86.287 | +2.938 (+3.52%) | 8,734,704 |
| 13 Nov 2007 | HKD | 81.6213 | 84.3861 | 79.5476 | 83.3493 | 83.3493 | +1.728 (+2.12%) | 13,131,560 |
| 12 Nov 2007 | HKD | 80.4116 | 83.1765 | 77.8772 | 81.6213 | 81.6213 | -0.576 (-0.70%) | 10,893,070 |
| 9 Nov 2007 | HKD | 81.2757 | 84.1557 | 81.218 | 82.1973 | 82.1973 | +0.346 (+0.42%) | 8,180,667 |
| 8 Nov 2007 | HKD | 80.1236 | 82.0821 | 79.6052 | 81.8517 | 81.8517 | -1.958 (-2.34%) | 8,446,348 |
| 7 Nov 2007 | HKD | 84.3861 | 84.5013 | 81.2757 | 83.8101 | 83.8101 | +1.555 (+1.89%) | 13,193,680 |
| 6 Nov 2007 | HKD | 77.762 | 82.4277 | 75.1699 | 82.2549 | 82.2549 | +5.76 (+7.53%) | 17,895,820 |
| 5 Nov 2007 | HKD | 80.9876 | 82.1397 | 76.3219 | 76.4947 | 76.4947 | -4.493 (-5.55%) | 9,818,359 |
| 2 Nov 2007 | HKD | 82.8885 | 83.7525 | 79.6628 | 80.9876 | 80.9876 | -4.781 (-5.57%) | 11,197,440 |
| 1 Nov 2007 | HKD | 87.5542 | 87.727 | 84.9045 | 85.7686 | 85.7686 | -1.037 (-1.19%) | 8,611,224 |
| 31 Oct 2007 | HKD | 88.7062 | 88.7062 | 85.9414 | 86.8054 | 86.8054 | -2.016 (-2.27%) | 9,187,751 |
| 30 Oct 2007 | HKD | 87.5542 | 89.2823 | 87.5542 | 88.8214 | 88.8214 | -2.477 (-2.71%) | 13,999,860 |
| 29 Oct 2007 | HKD | 84.0981 | 91.8743 | 84.0981 | 91.2983 | 91.2983 | +7.488 (+8.93%) | 13,438,560 |
| 26 Oct 2007 | HKD | 80.7572 | 84.0981 | 78.9716 | 83.8101 | 83.8101 | +4.147 (+5.21%) | 14,398,580 |
| 25 Oct 2007 | HKD | 75.0547 | 80.0084 | 75.0547 | 79.6628 | 79.6628 | +5.76 (+7.79%) | 15,152,210 |
