| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2007 | HKD | 0.3 | 0.3 | 0.27 | 0.28 | 2.7731 | -0.025 (-8.20%) | 171,246 |
| 21 Nov 2007 | HKD | 0.32 | 0.32 | 0.305 | 0.305 | 3.0207 | -0.02 (-6.15%) | 61,592 |
| 20 Nov 2007 | HKD | 0.34 | 0.34 | 0.32 | 0.325 | 3.2188 | -0.01 (-2.99%) | 52,707 |
| 19 Nov 2007 | HKD | 0.33 | 0.34 | 0.33 | 0.335 | 3.3178 | +0.005 (+1.52%) | 59,976 |
| 16 Nov 2007 | HKD | 0.34 | 0.34 | 0.33 | 0.33 | 3.2683 | -0.02 (-5.71%) | 112,279 |
| 15 Nov 2007 | HKD | 0.36 | 0.36 | 0.345 | 0.35 | 3.4664 | -0.01 (-2.78%) | 37,157 |
| 14 Nov 2007 | HKD | 0.355 | 0.36 | 0.355 | 0.36 | 3.5654 | +0.01 (+2.86%) | 38,167 |
| 13 Nov 2007 | HKD | 0.355 | 0.36 | 0.35 | 0.35 | 3.4664 | -0.005 (-1.41%) | 64,823 |
| 12 Nov 2007 | HKD | 0.365 | 0.365 | 0.355 | 0.355 | 3.5159 | -0.015 (-4.05%) | 97,336 |
| 9 Nov 2007 | HKD | 0.365 | 0.37 | 0.365 | 0.37 | 3.6644 | 0.0 (0.0%) | 87,238 |
| 8 Nov 2007 | HKD | 0.38 | 0.38 | 0.36 | 0.37 | 3.6644 | -0.01 (-2.63%) | 69,468 |
| 7 Nov 2007 | HKD | 0.39 | 0.39 | 0.375 | 0.38 | 3.7635 | +0.005 (+1.33%) | 124,799 |
| 6 Nov 2007 | HKD | 0.375 | 0.375 | 0.355 | 0.375 | 3.714 | 0.0 (0.0%) | 174,275 |
| 5 Nov 2007 | HKD | 0.39 | 0.39 | 0.36 | 0.375 | 3.714 | 0.0 (0.0%) | 218,904 |
| 2 Nov 2007 | HKD | 0.375 | 0.39 | 0.36 | 0.375 | 3.714 | -0.01 (-2.60%) | 213,855 |
| 1 Nov 2007 | HKD | 0.37 | 0.41 | 0.345 | 0.385 | 3.813 | +0.02 (+5.48%) | 1,031,312 |
| 31 Oct 2007 | HKD | 0.365 | 0.37 | 0.36 | 0.365 | 3.6149 | +0.015 (+4.29%) | 42,811 |
| 30 Oct 2007 | HKD | 0.36 | 0.365 | 0.345 | 0.35 | 3.4664 | -0.015 (-4.11%) | 6,866 |
| 29 Oct 2007 | HKD | 0.37 | 0.37 | 0.36 | 0.365 | 3.6149 | -0.005 (-1.35%) | 111,673 |
| 26 Oct 2007 | HKD | 0.365 | 0.37 | 0.36 | 0.37 | 3.6644 | 0.0 (0.0%) | 58,967 |
| 25 Oct 2007 | HKD | 0.375 | 0.38 | 0.36 | 0.37 | 3.6644 | -0.005 (-1.33%) | 107,635 |
| 24 Oct 2007 | HKD | 0.395 | 0.395 | 0.355 | 0.375 | 3.714 | +0.005 (+1.35%) | 129,444 |
| 23 Oct 2007 | HKD | 0.37 | 0.375 | 0.36 | 0.37 | 3.6644 | +0.01 (+2.78%) | 96,326 |
| 22 Oct 2007 | HKD | 0.365 | 0.365 | 0.35 | 0.36 | 3.5654 | -0.02 (-5.26%) | 127,627 |
| 19 Oct 2007 | HKD | 0.38 | 0.38 | 0.38 | 0.38 | 3.7635 | +0.005 (+1.33%) | 0 |
| 18 Oct 2007 | HKD | 0.38 | 0.38 | 0.355 | 0.375 | 3.714 | -0.005 (-1.32%) | 133,483 |
| 17 Oct 2007 | HKD | 0.36 | 0.38 | 0.355 | 0.38 | 3.7635 | +0.025 (+7.04%) | 76,738 |
| 16 Oct 2007 | HKD | 0.365 | 0.37 | 0.355 | 0.355 | 3.5159 | -0.02 (-5.33%) | 546,856 |
| 15 Oct 2007 | HKD | 0.39 | 0.39 | 0.37 | 0.375 | 3.714 | -0.01 (-2.60%) | 265,350 |
| 12 Oct 2007 | HKD | 0.395 | 0.395 | 0.38 | 0.385 | 3.813 | -0.01 (-2.53%) | 247,580 |
