| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2007 | HKD | 1.05 | 1.1 | 1.03 | 1.06 | 0.7814 | 0.0 (0.0%) | 314,713 |
| 21 Nov 2007 | HKD | 1.11 | 1.11 | 1.02 | 1.06 | 0.7814 | -0.05 (-4.50%) | 2,740,174 |
| 20 Nov 2007 | HKD | 1.13 | 1.13 | 1.1 | 1.11 | 0.8183 | -0.04 (-3.48%) | 2,322,365 |
| 19 Nov 2007 | HKD | 1.17 | 1.18 | 1.13 | 1.15 | 0.8478 | -0.02 (-1.71%) | 2,338,643 |
| 16 Nov 2007 | HKD | 1.19 | 1.2 | 1.16 | 1.17 | 0.8625 | -0.04 (-3.31%) | 803,061 |
| 15 Nov 2007 | HKD | 1.22 | 1.23 | 1.2 | 1.21 | 0.892 | -0.01 (-0.82%) | 781,357 |
| 14 Nov 2007 | HKD | 1.25 | 1.25 | 1.2 | 1.22 | 0.8994 | 0.0 (0.0%) | 759,652 |
| 13 Nov 2007 | HKD | 1.26 | 1.26 | 1.19 | 1.22 | 0.8994 | 0.0 (0.0%) | 586,017 |
| 12 Nov 2007 | HKD | 1.27 | 1.27 | 1.18 | 1.22 | 0.8994 | -0.05 (-3.94%) | 1,703,791 |
| 9 Nov 2007 | HKD | 1.26 | 1.3 | 1.24 | 1.27 | 0.9362 | +0.01 (+0.79%) | 830,191 |
| 8 Nov 2007 | HKD | 1.32 | 1.32 | 1.26 | 1.26 | 0.9288 | -0.05 (-3.82%) | 482,922 |
| 7 Nov 2007 | HKD | 1.26 | 1.33 | 1.22 | 1.31 | 0.9657 | +0.05 (+3.97%) | 1,364,661 |
| 6 Nov 2007 | HKD | 1.21 | 1.26 | 1.17 | 1.26 | 0.9288 | +0.01 (+0.80%) | 1,334,817 |
| 5 Nov 2007 | HKD | 1.3 | 1.3 | 1.21 | 1.25 | 0.9215 | -0.04 (-3.10%) | 4,018,017 |
| 2 Nov 2007 | HKD | 1.32 | 1.34 | 1.22 | 1.29 | 0.951 | -0.06 (-4.44%) | 4,951,304 |
| 1 Nov 2007 | HKD | 1.43 | 1.44 | 1.3 | 1.35 | 0.9952 | -0.08 (-5.59%) | 9,929,739 |
| 31 Oct 2007 | HKD | 1.45 | 1.48 | 1.35 | 1.43 | 1.0542 | 0.0 (0.0%) | 2,029,356 |
| 30 Oct 2007 | HKD | 1.5 | 1.5 | 1.31 | 1.43 | 1.0542 | -0.05 (-3.38%) | 3,548,661 |
| 29 Oct 2007 | HKD | 1.53 | 1.53 | 1.46 | 1.48 | 1.091 | -0.06 (-3.90%) | 2,124,313 |
| 26 Oct 2007 | HKD | 1.6 | 1.6 | 1.43 | 1.54 | 1.1353 | -0.01 (-0.65%) | 4,850,922 |
| 25 Oct 2007 | HKD | 1.65 | 1.65 | 1.4 | 1.55 | 1.1426 | -0.22 (-12.43%) | 7,091,896 |
| 24 Oct 2007 | HKD | 1.68 | 1.79 | 1.68 | 1.77 | 1.3048 | +0.1 (+5.99%) | 1,888,278 |
| 23 Oct 2007 | HKD | 1.65 | 1.68 | 1.63 | 1.67 | 1.2311 | +0.01 (+0.60%) | 889,878 |
| 22 Oct 2007 | HKD | 1.6 | 1.67 | 1.6 | 1.66 | 1.2237 | -0.04 (-2.35%) | 803,061 |
| 19 Oct 2007 | HKD | 1.7 | 1.7 | 1.7 | 1.7 | 1.2532 | 0.0 (0.0%) | 0 |
| 18 Oct 2007 | HKD | 1.64 | 1.7 | 1.64 | 1.7 | 1.2532 | 0.0 (0.0%) | 651,130 |
| 17 Oct 2007 | HKD | 1.6 | 1.72 | 1.6 | 1.7 | 1.2532 | -0.01 (-0.58%) | 775,930 |
| 16 Oct 2007 | HKD | 1.65 | 1.74 | 1.65 | 1.71 | 1.2606 | +0.03 (+1.79%) | 1,616,974 |
| 15 Oct 2007 | HKD | 1.65 | 1.7 | 1.6 | 1.68 | 1.2385 | -0.02 (-1.18%) | 765,078 |
| 12 Oct 2007 | HKD | 1.65 | 1.85 | 1.6 | 1.7 | 1.2532 | +0.03 (+1.80%) | 1,961,530 |
