| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2007 | HKD | 14.66 | 14.66 | 14.4 | 14.6 | 14.6 | -0.06 (-0.41%) | 667,900 |
| 29 Nov 2007 | HKD | 14.36 | 14.68 | 14.3 | 14.66 | 14.66 | +0.82 (+5.92%) | 395,000 |
| 28 Nov 2007 | HKD | 14.1 | 14.4 | 13.44 | 13.84 | 13.84 | -0.16 (-1.14%) | 739,000 |
| 27 Nov 2007 | HKD | 14.02 | 14.2 | 14 | 14 | 14 | -0.1 (-0.71%) | 742,000 |
| 26 Nov 2007 | HKD | 14.02 | 14.4 | 13.96 | 14.1 | 14.1 | +0.1 (+0.71%) | 702,000 |
| 23 Nov 2007 | HKD | 14.26 | 14.42 | 14 | 14 | 14 | -0.2 (-1.41%) | 354,000 |
| 22 Nov 2007 | HKD | 14.5 | 15.3 | 14.18 | 14.2 | 14.2 | -0.3 (-2.07%) | 1,406,000 |
| 21 Nov 2007 | HKD | 15.5 | 15.5 | 14.5 | 14.5 | 14.5 | -0.42 (-2.82%) | 744,000 |
| 20 Nov 2007 | HKD | 15.08 | 15.22 | 14.78 | 14.92 | 14.92 | -0.32 (-2.10%) | 2,782,000 |
| 19 Nov 2007 | HKD | 14.8 | 15.68 | 14.8 | 15.24 | 15.24 | +0.26 (+1.74%) | 1,186,000 |
| 16 Nov 2007 | HKD | 14.92 | 15.8 | 14.84 | 14.98 | 14.98 | -0.24 (-1.58%) | 1,344,358 |
| 15 Nov 2007 | HKD | 15.42 | 15.5 | 15.2 | 15.22 | 15.22 | -0.2 (-1.30%) | 150,000 |
| 14 Nov 2007 | HKD | 15 | 15.54 | 15 | 15.42 | 15.42 | +0.62 (+4.19%) | 985,000 |
| 13 Nov 2007 | HKD | 15.14 | 15.14 | 14.5 | 14.8 | 14.8 | -0.34 (-2.25%) | 3,248,464 |
| 12 Nov 2007 | HKD | 15.5 | 15.5 | 14.8 | 15.14 | 15.14 | -0.28 (-1.82%) | 3,405,246 |
| 9 Nov 2007 | HKD | 15.48 | 15.88 | 14.98 | 15.42 | 15.42 | +0.28 (+1.85%) | 365,000 |
| 8 Nov 2007 | HKD | 15.24 | 15.48 | 15 | 15.14 | 15.14 | -0.16 (-1.05%) | 312,000 |
| 7 Nov 2007 | HKD | 15.8 | 15.9 | 15.3 | 15.3 | 15.3 | -0.2 (-1.29%) | 965,000 |
| 6 Nov 2007 | HKD | 15.36 | 15.56 | 15.2 | 15.5 | 15.5 | +0.16 (+1.04%) | 630,000 |
| 5 Nov 2007 | HKD | 15.3 | 15.56 | 15.24 | 15.34 | 15.34 | -0.34 (-2.17%) | 1,086,000 |
| 2 Nov 2007 | HKD | 15.66 | 15.84 | 15.5 | 15.68 | 15.68 | -0.3 (-1.88%) | 1,298,000 |
| 1 Nov 2007 | HKD | 15.96 | 16.16 | 15.76 | 15.98 | 15.98 | +0.4 (+2.57%) | 1,068,006 |
| 31 Oct 2007 | HKD | 15 | 15.58 | 15 | 15.58 | 15.58 | +0.68 (+4.56%) | 2,282,240 |
| 30 Oct 2007 | HKD | 15.04 | 15.12 | 14.74 | 14.9 | 14.9 | -0.14 (-0.93%) | 1,297,000 |
| 29 Oct 2007 | HKD | 15 | 15.18 | 14.94 | 15.04 | 15.04 | +0.24 (+1.62%) | 2,193,553 |
| 26 Oct 2007 | HKD | 15 | 15.02 | 14.76 | 14.8 | 14.8 | -0.2 (-1.33%) | 1,328,000 |
| 25 Oct 2007 | HKD | 14.96 | 15.04 | 14.9 | 15 | 15 | +0.14 (+0.94%) | 773,000 |
| 24 Oct 2007 | HKD | 15.06 | 15.06 | 14.76 | 14.86 | 14.86 | +0.16 (+1.09%) | 2,362,000 |
| 23 Oct 2007 | HKD | 14.76 | 14.76 | 14.68 | 14.7 | 14.7 | +0.1 (+0.68%) | 2,666,000 |
| 22 Oct 2007 | HKD | 14.52 | 15 | 14.52 | 14.6 | 14.6 | -0.5 (-3.31%) | 1,443,000 |
