| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2007 | HKD | 12.96 | 13.3 | 12.52 | 12.68 | 12.68 | -0.2 (-1.55%) | 17,460,500 |
| 23 Oct 2007 | HKD | 13.72 | 13.72 | 12.5 | 12.88 | 12.88 | -0.5 (-3.74%) | 16,742,250 |
| 22 Oct 2007 | HKD | 13 | 13.84 | 12.9 | 13.38 | 13.38 | -0.84 (-5.91%) | 26,082,297 |
| 19 Oct 2007 | HKD | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 0.0 (0.0%) | 0 |
| 18 Oct 2007 | HKD | 14.7 | 14.8 | 14 | 14.22 | 14.22 | -0.3 (-2.07%) | 22,706,000 |
| 17 Oct 2007 | HKD | 13.94 | 14.78 | 13.82 | 14.52 | 14.52 | -0.56 (-3.71%) | 277,851,791 |
| 16 Oct 2007 | HKD | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 0.0 (0.0%) | 83,000 |
| 15 Oct 2007 | HKD | 15.4 | 15.54 | 14.92 | 15.08 | 15.08 | -0.46 (-2.96%) | 18,105,500 |
| 12 Oct 2007 | HKD | 15.46 | 15.76 | 14.92 | 15.54 | 15.54 | -0.44 (-2.75%) | 30,556,159 |
| 11 Oct 2007 | HKD | 14.2 | 16.04 | 13.74 | 15.98 | 15.98 | +2.22 (+16.13%) | 70,301,000 |
| 10 Oct 2007 | HKD | 14 | 14.3 | 12.98 | 13.76 | 13.76 | -0.08 (-0.58%) | 64,353,200 |
| 9 Oct 2007 | HKD | 12.1 | 14.06 | 12.1 | 13.84 | 13.84 | +1.58 (+12.89%) | 107,730,400 |
| 8 Oct 2007 | HKD | 11.88 | 12.26 | 11.8 | 12.26 | 12.26 | +0.58 (+4.97%) | 28,258,000 |
| 5 Oct 2007 | HKD | 11.6 | 11.86 | 11.6 | 11.68 | 11.68 | +0.22 (+1.92%) | 10,445,000 |
| 4 Oct 2007 | HKD | 11.9 | 11.98 | 11.34 | 11.46 | 11.46 | -0.54 (-4.50%) | 24,113,800 |
| 3 Oct 2007 | HKD | 12.1 | 12.7 | 11.98 | 12 | 12 | -0.36 (-2.91%) | 49,894,000 |
| 2 Oct 2007 | HKD | 12.6 | 12.76 | 11.94 | 12.36 | 12.36 | +0.04 (+0.32%) | 62,993,523 |
| 1 Oct 2007 | HKD | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 0.0 (0.0%) | 0 |
| 28 Sep 2007 | HKD | 12.3 | 12.4 | 11.92 | 12.32 | 12.32 | -0.02 (-0.16%) | 47,688,923 |
| 27 Sep 2007 | HKD | 11.2 | 12.5 | 11.04 | 12.34 | 12.34 | +1.14 (+10.18%) | 88,067,000 |
| 26 Sep 2007 | HKD | 11.2 | 11.2 | 11.2 | 11.2 | 11.2 | 0.0 (0.0%) | 0 |
| 25 Sep 2007 | HKD | 11.7 | 11.72 | 11.06 | 11.2 | 11.2 | -0.58 (-4.92%) | 45,677,636 |
| 24 Sep 2007 | HKD | 12.04 | 12.1 | 11.66 | 11.78 | 11.78 | -0.36 (-2.97%) | 66,888,308 |
| 21 Sep 2007 | HKD | 11.5 | 12.4 | 11.5 | 12.14 | 12.14 | 0.0 (0.0%) | 409,468,186 |
