| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2007 | HKD | 1.61 | 1.61 | 1.57 | 1.59 | 0.9622 | -0.01 (-0.63%) | 426,316 |
| 21 Nov 2007 | HKD | 1.57 | 1.61 | 1.57 | 1.6 | 0.9683 | 0.0 (0.0%) | 543,393 |
| 20 Nov 2007 | HKD | 1.58 | 1.62 | 1.52 | 1.6 | 0.9683 | -0.03 (-1.84%) | 989,946 |
| 19 Nov 2007 | HKD | 1.63 | 1.64 | 1.57 | 1.63 | 0.9865 | +0.03 (+1.88%) | 783,233 |
| 16 Nov 2007 | HKD | 1.6 | 1.6 | 1.58 | 1.6 | 0.9683 | 0.0 (0.0%) | 104,937 |
| 15 Nov 2007 | HKD | 1.64 | 1.64 | 1.59 | 1.6 | 0.9683 | +0.01 (+0.63%) | 208,697 |
| 14 Nov 2007 | HKD | 1.66 | 1.66 | 1.57 | 1.59 | 0.9622 | +0.02 (+1.27%) | 133,905 |
| 13 Nov 2007 | HKD | 1.57 | 1.62 | 1.56 | 1.57 | 0.9501 | +0.02 (+1.29%) | 359,229 |
| 12 Nov 2007 | HKD | 1.56 | 1.56 | 1.55 | 1.55 | 0.938 | -0.02 (-1.27%) | 51,224 |
| 9 Nov 2007 | HKD | 1.56 | 1.64 | 1.55 | 1.57 | 0.9501 | 0.0 (0.0%) | 407,562 |
| 8 Nov 2007 | HKD | 1.61 | 1.64 | 1.54 | 1.57 | 0.9501 | -0.07 (-4.27%) | 397,927 |
| 7 Nov 2007 | HKD | 1.59 | 1.66 | 1.58 | 1.64 | 0.9925 | +0.01 (+0.61%) | 199,941 |
| 6 Nov 2007 | HKD | 1.67 | 1.67 | 1.6 | 1.63 | 0.9865 | -0.04 (-2.40%) | 801,409 |
| 5 Nov 2007 | HKD | 1.61 | 1.68 | 1.6 | 1.67 | 1.0107 | +0.06 (+3.73%) | 687,128 |
| 2 Nov 2007 | HKD | 1.63 | 1.63 | 1.61 | 1.61 | 0.9743 | -0.03 (-1.83%) | 269,526 |
| 1 Nov 2007 | HKD | 1.69 | 1.69 | 1.61 | 1.64 | 0.9925 | -0.05 (-2.96%) | 595,776 |
| 31 Oct 2007 | HKD | 1.63 | 1.69 | 1.6 | 1.69 | 1.0228 | +0.07 (+4.32%) | 1,478,431 |
| 30 Oct 2007 | HKD | 1.59 | 1.62 | 1.59 | 1.62 | 0.9804 | +0.03 (+1.89%) | 377,787 |
| 29 Oct 2007 | HKD | 1.6 | 1.61 | 1.59 | 1.59 | 0.9622 | -0.02 (-1.24%) | 509,266 |
| 26 Oct 2007 | HKD | 1.6 | 1.61 | 1.59 | 1.61 | 0.9743 | +0.02 (+1.26%) | 124,142 |
| 25 Oct 2007 | HKD | 1.61 | 1.63 | 1.59 | 1.59 | 0.9622 | -0.03 (-1.85%) | 1,188,944 |
| 24 Oct 2007 | HKD | 1.61 | 1.62 | 1.55 | 1.62 | 0.9804 | +0.01 (+0.62%) | 1,335,957 |
| 23 Oct 2007 | HKD | 1.56 | 1.62 | 1.56 | 1.61 | 0.9743 | +0.01 (+0.63%) | 252,031 |
| 22 Oct 2007 | HKD | 1.57 | 1.7 | 1.53 | 1.6 | 0.9683 | +0.02 (+1.27%) | 239,147 |
| 19 Oct 2007 | HKD | 1.58 | 1.58 | 1.58 | 1.58 | 0.9562 | 0.0 (0.0%) | 0 |
| 18 Oct 2007 | HKD | 1.56 | 1.6 | 1.56 | 1.58 | 0.9562 | +0.02 (+1.28%) | 148,276 |
| 17 Oct 2007 | HKD | 1.58 | 1.59 | 1.54 | 1.56 | 0.9441 | -0.03 (-1.89%) | 2,587,569 |
| 16 Oct 2007 | HKD | 1.59 | 1.6 | 1.56 | 1.59 | 0.9622 | -0.01 (-0.63%) | 1,174,398 |
| 15 Oct 2007 | HKD | 1.62 | 1.62 | 1.59 | 1.6 | 0.9683 | -0.02 (-1.23%) | 513,135 |
| 12 Oct 2007 | HKD | 1.62 | 1.64 | 1.6 | 1.62 | 0.9804 | -0.02 (-1.22%) | 331,922 |
