| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2007 | HKD | 74.8819 | 76.4947 | 73.6147 | 73.9027 | 73.9027 | -1.037 (-1.38%) | 6,664,699 |
| 23 Oct 2007 | HKD | 72.5202 | 75.2851 | 72.5202 | 74.9395 | 74.9395 | +2.765 (+3.83%) | 7,323,846 |
| 22 Oct 2007 | HKD | 74.0179 | 74.0179 | 72.0018 | 72.1746 | 72.1746 | -4.145 (-5.43%) | 10,309,350 |
| 19 Oct 2007 | HKD | 76.32 | 76.32 | 76.32 | 76.32 | 76.32 | -0.002 (0.0%) | 0 |
| 18 Oct 2007 | HKD | 76.9555 | 78.05 | 76.2643 | 76.3219 | 76.3219 | -0.518 (-0.67%) | 5,788,365 |
| 17 Oct 2007 | HKD | 74.8819 | 77.1859 | 73.9027 | 76.8403 | 76.8403 | +1.958 (+2.62%) | 5,586,279 |
| 16 Oct 2007 | HKD | 78.338 | 78.338 | 74.5939 | 74.8819 | 74.8819 | -4.263 (-5.39%) | 6,877,894 |
| 15 Oct 2007 | HKD | 79.3172 | 79.9508 | 76.0915 | 79.1444 | 79.1444 | +0.749 (+0.96%) | 4,595,468 |
| 12 Oct 2007 | HKD | 78.338 | 79.8932 | 77.1859 | 78.3956 | 78.3956 | +0.058 (+0.07%) | 5,442,930 |
| 11 Oct 2007 | HKD | 77.1859 | 79.6628 | 76.2067 | 78.338 | 78.338 | +1.613 (+2.10%) | 4,755,594 |
| 10 Oct 2007 | HKD | 79.6052 | 79.6052 | 75.5155 | 76.7251 | 76.7251 | -0.518 (-0.67%) | 8,728,250 |
| 9 Oct 2007 | HKD | 73.6723 | 77.4164 | 72.2322 | 77.2435 | 77.2435 | +4.32 (+5.92%) | 6,537,162 |
| 8 Oct 2007 | HKD | 74.4211 | 76.2643 | 72.405 | 72.9234 | 72.9234 | -0.749 (-1.02%) | 4,945,780 |
| 5 Oct 2007 | HKD | 70.1586 | 73.7299 | 69.8706 | 73.6723 | 73.6723 | +3.687 (+5.27%) | 9,296,931 |
| 4 Oct 2007 | HKD | 72.0594 | 72.8658 | 69.0641 | 69.9858 | 69.9858 | -3.11 (-4.26%) | 11,665,440 |
| 3 Oct 2007 | HKD | 77.1859 | 77.1859 | 72.693 | 73.0962 | 73.0962 | -4.263 (-5.51%) | 7,427,371 |
| 2 Oct 2007 | HKD | 76.2067 | 77.474 | 75.5731 | 77.3588 | 77.3588 | +3.509 (+4.75%) | 7,481,609 |
| 1 Oct 2007 | HKD | 73.85 | 73.85 | 73.85 | 73.85 | 73.85 | +0.005 (+0.01%) | 0 |
| 28 Sep 2007 | HKD | 75.4579 | 75.4579 | 72.981 | 73.8451 | 73.8451 | -1.267 (-1.69%) | 7,324,254 |
| 27 Sep 2007 | HKD | 71.1954 | 75.4579 | 71.1954 | 75.1123 | 75.1123 | +3.572 (+4.99%) | 9,999,583 |
| 26 Sep 2007 | HKD | 71.54 | 71.54 | 71.54 | 71.54 | 71.54 | -0.001 (0.0%) | 0 |
| 25 Sep 2007 | HKD | 72.2322 | 72.405 | 71.1378 | 71.541 | 71.541 | -0.518 (-0.72%) | 3,952,634 |
| 24 Sep 2007 | HKD | 71.3682 | 73.8451 | 70.3314 | 72.0594 | 72.0594 | +0.691 (+0.97%) | 8,637,008 |
| 21 Sep 2007 | HKD | 73.2114 | 73.4419 | 70.965 | 71.3682 | 71.3682 | -1.843 (-2.52%) | 6,365,908 |
| 20 Sep 2007 | HKD | 74.0755 | 74.1907 | 73.1538 | 73.2114 | 73.2114 | -0.864 (-1.17%) | 10,493,470 |
| 19 Sep 2007 | HKD | 72.4626 | 74.8243 | 72.0018 | 74.0755 | 74.0755 | +4.954 (+7.17%) | 17,921,750 |
| 18 Sep 2007 | HKD | 69.1217 | 70.1586 | 68.2001 | 69.1217 | 69.1217 | +0.058 (+0.08%) | 7,699,696 |
| 17 Sep 2007 | HKD | 72.9234 | 73.1538 | 68.8337 | 69.0641 | 69.0641 | -4.551 (-6.18%) | 7,989,783 |
| 14 Sep 2007 | HKD | 71.1954 | 75.1699 | 71.1954 | 73.6147 | 73.6147 | +3.514 (+5.01%) | 18,175,850 |
| 13 Sep 2007 | HKD | 69.6978 | 70.5618 | 68.0273 | 70.101 | 70.101 | +1.555 (+2.27%) | 15,461,960 |
