| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2007 | HKD | 10.6199 | 10.8508 | 10.4044 | 10.7738 | 16.1607 | +0.308 (+2.94%) | 10,035,500 |
| 24 Oct 2007 | HKD | 10.1582 | 10.6199 | 10.1582 | 10.466 | 15.699 | +0.462 (+4.62%) | 23,576,500 |
| 23 Oct 2007 | HKD | 9.7426 | 10.0504 | 9.4656 | 10.0043 | 15.0064 | +0.354 (+3.67%) | 18,462,000 |
| 22 Oct 2007 | HKD | 9.4656 | 10.3121 | 9.2655 | 9.6503 | 14.4754 | -0.339 (-3.39%) | 10,102,000 |
| 19 Oct 2007 | HKD | 9.9889 | 9.9889 | 9.9889 | 9.9889 | 14.9833 | 0.0 (0.0%) | 0 |
| 18 Oct 2007 | HKD | 10.3737 | 10.466 | 9.9273 | 9.9889 | 14.9833 | -0.015 (-0.15%) | 10,392,000 |
| 17 Oct 2007 | HKD | 10.2351 | 10.2351 | 9.8504 | 10.0043 | 15.0064 | -0.369 (-3.56%) | 8,273,500 |
| 16 Oct 2007 | HKD | 10.3737 | 10.4506 | 10.189 | 10.3737 | 15.5605 | -0.092 (-0.88%) | 12,038,020 |
| 15 Oct 2007 | HKD | 10.8508 | 10.9277 | 10.3121 | 10.466 | 15.699 | -0.277 (-2.58%) | 12,101,500 |
| 12 Oct 2007 | HKD | 11.0201 | 11.0201 | 10.3121 | 10.743 | 16.1145 | -0.308 (-2.79%) | 9,284,100 |
| 11 Oct 2007 | HKD | 11.1586 | 11.3741 | 10.9739 | 11.0509 | 16.5763 | -0.123 (-1.10%) | 8,958,700 |
| 10 Oct 2007 | HKD | 11.1586 | 11.3587 | 11.0047 | 11.174 | 16.761 | +0.046 (+0.42%) | 10,310,200 |
| 9 Oct 2007 | HKD | 11.1586 | 11.2817 | 10.7738 | 11.1278 | 16.6917 | 0.0 (0.0%) | 9,742,000 |
| 8 Oct 2007 | HKD | 11.5434 | 11.9128 | 11.097 | 11.1278 | 16.6917 | -0.246 (-2.17%) | 9,551,000 |
| 5 Oct 2007 | HKD | 11.1432 | 11.4664 | 11.1432 | 11.3741 | 17.0611 | +0.292 (+2.64%) | 5,315,500 |
| 4 Oct 2007 | HKD | 11.5434 | 11.5434 | 11.0047 | 11.0817 | 16.6225 | -0.292 (-2.57%) | 10,599,000 |
| 3 Oct 2007 | HKD | 11.8512 | 12.2052 | 11.2048 | 11.3741 | 17.0611 | -0.446 (-3.78%) | 18,871,500 |
| 2 Oct 2007 | HKD | 11.3741 | 12.6977 | 11.3741 | 11.8204 | 17.7306 | +0.847 (+7.71%) | 20,163,080 |
| 1 Oct 2007 | HKD | 10.9739 | 10.9739 | 10.9739 | 10.9739 | 16.4608 | 0.0 (0.0%) | 0 |
| 28 Sep 2007 | HKD | 11.2356 | 11.2971 | 10.8508 | 10.9739 | 16.4608 | -0.492 (-4.30%) | 13,119,670 |
| 27 Sep 2007 | HKD | 11.3895 | 11.5588 | 10.7123 | 11.4664 | 17.1996 | -0.262 (-2.23%) | 26,252,500 |
| 26 Sep 2007 | HKD | 11.7281 | 11.7281 | 11.7281 | 11.7281 | 17.5921 | 0.0 (0.0%) | 0 |
| 25 Sep 2007 | HKD | 10.6199 | 11.7743 | 10.6199 | 11.7281 | 17.5921 | +1.293 (+12.39%) | 64,411,352 |
| 24 Sep 2007 | HKD | 9.8504 | 10.4814 | 9.8504 | 10.4352 | 15.6528 | +0.616 (+6.27%) | 44,468,000 |
| 21 Sep 2007 | HKD | 9.4656 | 10.1582 | 9.4348 | 9.8196 | 14.7294 | +0.416 (+4.42%) | 36,567,000 |
| 20 Sep 2007 | HKD | 9.3578 | 9.4656 | 9.2193 | 9.404 | 14.106 | +0.185 (+2.00%) | 25,082,500 |
| 19 Sep 2007 | HKD | 9.2193 | 9.3578 | 8.9269 | 9.2193 | 13.8289 | +0.4 (+4.54%) | 25,717,000 |
| 18 Sep 2007 | HKD | 9.0808 | 9.0962 | 8.7884 | 8.8191 | 13.2286 | -0.2 (-2.22%) | 21,410,100 |
| 17 Sep 2007 | HKD | 9.0038 | 9.1424 | 8.9115 | 9.0192 | 13.5288 | -0.092 (-1.01%) | 13,779,500 |
| 14 Sep 2007 | HKD | 9.3886 | 9.3886 | 9.05 | 9.1116 | 13.6674 | -0.046 (-0.50%) | 14,113,480 |
