| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2007 | HKD | 5.1 | 5.1 | 5.06 | 5.08 | 5.08 | -0.01 (-0.20%) | 87,000 |
| 13 Dec 2007 | HKD | 5.2 | 5.2 | 5.05 | 5.09 | 5.09 | -0.11 (-2.12%) | 267,000 |
| 12 Dec 2007 | HKD | 5.26 | 5.26 | 5.2 | 5.2 | 5.2 | -0.09 (-1.70%) | 257,000 |
| 11 Dec 2007 | HKD | 5.26 | 5.35 | 5.26 | 5.29 | 5.29 | +0.04 (+0.76%) | 298,500 |
| 10 Dec 2007 | HKD | 5.02 | 5.5 | 5.02 | 5.25 | 5.25 | +0.25 (+5%) | 317,000 |
| 7 Dec 2007 | HKD | 5.15 | 5.15 | 5 | 5 | 5 | -0.1 (-1.96%) | 310,000 |
| 6 Dec 2007 | HKD | 5 | 5.2 | 4.95 | 5.1 | 5.1 | +0.1 (+2%) | 695,000 |
| 5 Dec 2007 | HKD | 5 | 5 | 4.92 | 5 | 5 | +0.01 (+0.20%) | 38,000 |
| 4 Dec 2007 | HKD | 5.05 | 5.05 | 4.96 | 4.99 | 4.99 | -0.05 (-0.99%) | 111,500 |
| 3 Dec 2007 | HKD | 5.02 | 5.06 | 5 | 5.04 | 5.04 | -0.06 (-1.18%) | 243,000 |
| 30 Nov 2007 | HKD | 5.25 | 5.25 | 5.09 | 5.1 | 5.1 | -0.15 (-2.86%) | 235,500 |
| 29 Nov 2007 | HKD | 5.25 | 5.34 | 5.25 | 5.25 | 5.25 | +0.04 (+0.77%) | 684,000 |
| 28 Nov 2007 | HKD | 5.05 | 5.29 | 5.05 | 5.21 | 5.21 | 0.0 (0.0%) | 248,500 |
| 27 Nov 2007 | HKD | 5.5 | 5.5 | 5 | 5.21 | 5.21 | -0.29 (-5.27%) | 33,500 |
| 26 Nov 2007 | HKD | 5.92 | 5.92 | 4.91 | 5.5 | 5.5 | -0.27 (-4.68%) | 49,500 |
| 23 Nov 2007 | HKD | 5.76 | 5.78 | 5.76 | 5.77 | 5.77 | +0.01 (+0.17%) | 23,500 |
| 22 Nov 2007 | HKD | 5.78 | 5.78 | 5.55 | 5.76 | 5.76 | -0.03 (-0.52%) | 35,000 |
| 21 Nov 2007 | HKD | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 0.0 (0.0%) | 0 |
| 20 Nov 2007 | HKD | 5.1 | 5.8 | 5.1 | 5.79 | 5.79 | -0.05 (-0.86%) | 47,500 |
| 19 Nov 2007 | HKD | 5.8 | 5.85 | 5.7 | 5.84 | 5.84 | 0.0 (0.0%) | 64,000 |
| 16 Nov 2007 | HKD | 5.84 | 5.85 | 5.84 | 5.84 | 5.84 | -0.01 (-0.17%) | 34,500 |
| 15 Nov 2007 | HKD | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.0 (0.0%) | 12,000 |
| 14 Nov 2007 | HKD | 5.6 | 5.85 | 5.59 | 5.85 | 5.85 | +0.15 (+2.63%) | 36,500 |
| 13 Nov 2007 | HKD | 5.72 | 5.72 | 5.67 | 5.7 | 5.7 | -0.18 (-3.06%) | 23,000 |
| 12 Nov 2007 | HKD | 5.75 | 5.88 | 5.75 | 5.88 | 5.88 | -0.02 (-0.34%) | 2,500 |
| 9 Nov 2007 | HKD | 5.9 | 5.94 | 5.89 | 5.9 | 5.9 | -0.04 (-0.67%) | 20,000 |
| 8 Nov 2007 | HKD | 6 | 6 | 5.75 | 5.94 | 5.94 | -0.06 (-1%) | 113,500 |
| 7 Nov 2007 | HKD | 6 | 6.08 | 5.85 | 6 | 6 | 0.0 (0.0%) | 110,500 |
| 6 Nov 2007 | HKD | 6 | 6.08 | 5.95 | 6 | 6 | -0.08 (-1.32%) | 139,500 |
| 5 Nov 2007 | HKD | 6.2 | 6.2 | 6.08 | 6.08 | 6.08 | -0.12 (-1.94%) | 46,000 |
