| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Nov 2007 | HKD | 16.86 | 16.86 | 15.6 | 15.8 | 3.95 | -1.02 (-6.06%) | 1,764,000 |
| 12 Nov 2007 | HKD | 17.22 | 17.22 | 16.5 | 16.82 | 4.205 | -0.78 (-4.43%) | 1,308,000 |
| 9 Nov 2007 | HKD | 17.6 | 17.64 | 16.66 | 17.6 | 4.4 | 0.0 (0.0%) | 4,321,600 |
| 8 Nov 2007 | HKD | 17.7 | 17.7 | 17.5 | 17.6 | 4.4 | -0.2 (-1.12%) | 661,132 |
| 7 Nov 2007 | HKD | 17.18 | 18.3 | 17.18 | 17.8 | 4.45 | +0.7 (+4.09%) | 1,200,000 |
| 6 Nov 2007 | HKD | 16.9 | 17.18 | 16.9 | 17.1 | 4.275 | +0.1 (+0.59%) | 2,840,000 |
| 5 Nov 2007 | HKD | 16.9 | 17.18 | 16.9 | 17 | 4.25 | -0.18 (-1.05%) | 1,192,000 |
| 2 Nov 2007 | HKD | 16.9 | 17.18 | 16.5 | 17.18 | 4.295 | -0.22 (-1.26%) | 9,372,000 |
| 1 Nov 2007 | HKD | 17.24 | 17.42 | 17.1 | 17.4 | 4.35 | +0.2 (+1.16%) | 3,488,000 |
| 31 Oct 2007 | HKD | 17.06 | 17.2 | 16.44 | 17.2 | 4.3 | 0.0 (0.0%) | 4,324,000 |
| 30 Oct 2007 | HKD | 17.5 | 17.5 | 16.5 | 17.2 | 4.3 | -0.34 (-1.94%) | 5,020,000 |
| 29 Oct 2007 | HKD | 17.76 | 18 | 17.36 | 17.54 | 4.385 | -0.2 (-1.13%) | 6,434,400 |
| 26 Oct 2007 | HKD | 18 | 18 | 17.58 | 17.74 | 4.435 | -0.4 (-2.21%) | 3,664,000 |
| 25 Oct 2007 | HKD | 18.08 | 18.6 | 17.04 | 18.14 | 4.535 | -0.32 (-1.73%) | 6,912,000 |
| 24 Oct 2007 | HKD | 18.8 | 18.88 | 18.28 | 18.46 | 4.615 | -0.34 (-1.81%) | 2,896,000 |
| 23 Oct 2007 | HKD | 18.8 | 18.98 | 18.7 | 18.8 | 4.7 | 0.0 (0.0%) | 1,568,000 |
| 22 Oct 2007 | HKD | 18.84 | 18.98 | 18.1 | 18.8 | 4.7 | -0.58 (-2.99%) | 1,728,000 |
| 19 Oct 2007 | HKD | 19.38 | 19.38 | 19.38 | 19.38 | 4.845 | 0.0 (0.0%) | 0 |
| 18 Oct 2007 | HKD | 18.24 | 19.38 | 18.24 | 19.38 | 4.845 | +1.02 (+5.56%) | 2,537,200 |
| 17 Oct 2007 | HKD | 18.02 | 18.44 | 18 | 18.36 | 4.59 | +0.36 (+2%) | 1,344,000 |
| 16 Oct 2007 | HKD | 18 | 18.44 | 17.6 | 18 | 4.5 | -0.02 (-0.11%) | 6,244,000 |
| 15 Oct 2007 | HKD | 18 | 18.18 | 17.94 | 18.02 | 4.505 | +0.04 (+0.22%) | 4,512,000 |
| 12 Oct 2007 | HKD | 17.6 | 18 | 17.6 | 17.98 | 4.495 | +0.18 (+1.01%) | 9,228,000 |
| 11 Oct 2007 | HKD | 18.24 | 19 | 17.42 | 17.8 | 4.45 | -0.46 (-2.52%) | 2,660,000 |
| 10 Oct 2007 | HKD | 18.3 | 18.34 | 18.24 | 18.26 | 4.565 | +0.02 (+0.11%) | 1,152,000 |
| 9 Oct 2007 | HKD | 18.5 | 18.8 | 18.24 | 18.24 | 4.56 | -0.56 (-2.98%) | 2,784,000 |
| 8 Oct 2007 | HKD | 18.68 | 19.02 | 18.6 | 18.8 | 4.7 | +0.4 (+2.17%) | 2,240,000 |
| 5 Oct 2007 | HKD | 17.48 | 18.4 | 17.48 | 18.4 | 4.6 | +0.92 (+5.26%) | 1,424,000 |
| 4 Oct 2007 | HKD | 18.5 | 18.54 | 17.1 | 17.48 | 4.37 | -1.22 (-6.52%) | 11,456,000 |
| 3 Oct 2007 | HKD | 19.3 | 19.3 | 18.66 | 18.7 | 4.675 | -0.64 (-3.31%) | 2,752,000 |
