| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2007 | HKD | 1.06 | 1.09 | 1.02 | 1.05 | 557.9267 | +0.01 (+0.96%) | 178,019 |
| 22 Nov 2007 | HKD | 1.05 | 1.09 | 1.03 | 1.04 | 552.6131 | -0.03 (-2.80%) | 27,665 |
| 21 Nov 2007 | HKD | 1.12 | 1.13 | 1.03 | 1.07 | 568.5539 | -0.03 (-2.73%) | 175,490 |
| 20 Nov 2007 | HKD | 1 | 1.11 | 0.98 | 1.1 | 584.4946 | +0.09 (+8.91%) | 197,911 |
| 19 Nov 2007 | HKD | 1.01 | 1.08 | 1 | 1.01 | 536.6723 | +0.02 (+2.02%) | 109,719 |
| 16 Nov 2007 | HKD | 0.98 | 1.01 | 0.95 | 0.99 | 526.0452 | +0.01 (+1.02%) | 41,253 |
| 15 Nov 2007 | HKD | 1 | 1.01 | 0.96 | 0.98 | 520.7316 | 0.0 (0.0%) | 100,550 |
| 14 Nov 2007 | HKD | 0.97 | 1.06 | 0.93 | 0.98 | 520.7316 | +0.04 (+4.26%) | 354,740 |
| 13 Nov 2007 | HKD | 0.96 | 1.01 | 0.91 | 0.94 | 499.4772 | -0.01 (-1.05%) | 90,549 |
| 12 Nov 2007 | HKD | 1 | 1.08 | 0.94 | 0.95 | 504.7908 | -0.05 (-5%) | 518,045 |
| 9 Nov 2007 | HKD | 1 | 1.05 | 0.97 | 1 | 531.3587 | 0.0 (0.0%) | 111,454 |
| 8 Nov 2007 | HKD | 0.9 | 1.08 | 0.87 | 1 | 531.3587 | +0.08 (+8.70%) | 336,978 |
| 7 Nov 2007 | HKD | 0.71 | 1 | 0.71 | 0.92 | 488.85 | +0.27 (+41.54%) | 425,957 |
| 6 Nov 2007 | HKD | 0.62 | 0.7 | 0.62 | 0.65 | 345.3832 | +0.03 (+4.84%) | 276,284 |
| 5 Nov 2007 | HKD | 0.65 | 0.72 | 0.61 | 0.62 | 329.4424 | +0.02 (+3.33%) | 124,033 |
| 2 Nov 2007 | HKD | 0.62 | 0.7 | 0.59 | 0.6 | 318.8152 | +0.01 (+1.69%) | 45,130 |
| 1 Nov 2007 | HKD | 0.64 | 0.67 | 0.58 | 0.59 | 313.5017 | -0.05 (-7.81%) | 13,245 |
| 31 Oct 2007 | HKD | 0.57 | 0.69 | 0.57 | 0.64 | 340.0696 | +0.07 (+12.28%) | 11,363 |
| 30 Oct 2007 | HKD | 0.47 | 0.6 | 0.47 | 0.57 | 302.8745 | +0.1 (+21.28%) | 24,131 |
| 29 Oct 2007 | HKD | 0.45 | 0.48 | 0.45 | 0.47 | 249.7386 | +0.01 (+2.17%) | 373 |
| 26 Oct 2007 | HKD | 0.45 | 0.48 | 0.45 | 0.46 | 244.425 | -0.01 (-2.13%) | 448 |
| 25 Oct 2007 | HKD | 0.45 | 0.47 | 0.45 | 0.47 | 249.7386 | +0.015 (+3.30%) | 312 |
| 24 Oct 2007 | HKD | 0.45 | 0.455 | 0.45 | 0.455 | 241.7682 | -0.005 (-1.09%) | 678 |
| 23 Oct 2007 | HKD | 0.45 | 0.46 | 0.45 | 0.46 | 244.425 | -0.01 (-2.13%) | 233 |
| 22 Oct 2007 | HKD | 0.45 | 0.47 | 0.45 | 0.47 | 249.7386 | +0.01 (+2.17%) | 1,987 |
| 19 Oct 2007 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 244.425 | 0.0 (0.0%) | 0 |
| 18 Oct 2007 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 244.425 | -0.03 (-6.12%) | 132 |
| 17 Oct 2007 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 260.3658 | +0.015 (+3.16%) | 26 |
| 16 Oct 2007 | HKD | 0.475 | 0.53 | 0.475 | 0.475 | 252.3954 | -0.015 (-3.06%) | 75 |
| 15 Oct 2007 | HKD | 0.5 | 0.5 | 0.475 | 0.49 | 260.3658 | -0.01 (-2%) | 768 |
