| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Nov 2007 | HKD | 31.2 | 31.7 | 29.85 | 30.2 | 23.2308 | -1.85 (-5.77%) | 47,757,677 |
| 2 Nov 2007 | HKD | 32 | 32.9 | 31.0001 | 32.0499 | 24.6538 | -1.75 (-5.18%) | 60,155,434 |
| 1 Nov 2007 | HKD | 34.2 | 34.4 | 31.6 | 33.8 | 26 | -0.3 (-0.88%) | 63,247,194 |
| 31 Oct 2007 | HKD | 35 | 35 | 33.3 | 34.1 | 26.2308 | -1.7 (-4.75%) | 73,990,208 |
| 30 Oct 2007 | HKD | 37.7 | 37.7 | 35.2 | 35.8001 | 27.5385 | -2 (-5.29%) | 79,000,372 |
| 29 Oct 2007 | HKD | 36.65 | 38.2 | 36.05 | 37.8 | 29.0769 | +1.7 (+4.71%) | 52,923,811 |
| 26 Oct 2007 | HKD | 38.95 | 38.95 | 35.6 | 36.1 | 27.7692 | -1.9 (-5%) | 51,450,770 |
| 25 Oct 2007 | HKD | 40.3 | 40.4999 | 37.2 | 38 | 29.2308 | -1.55 (-3.92%) | 50,120,531 |
| 24 Oct 2007 | HKD | 38.8001 | 40.8 | 38.8001 | 39.55 | 30.4231 | +0.85 (+2.20%) | 93,341,189 |
| 23 Oct 2007 | HKD | 36.7 | 38.75 | 36.4 | 38.7 | 29.7692 | +2.9 (+8.10%) | 55,754,901 |
| 22 Oct 2007 | HKD | 35.8001 | 37.3 | 34.45 | 35.8001 | 27.5385 | -2.4 (-6.28%) | 73,059,793 |
| 19 Oct 2007 | HKD | 38.2 | 38.2 | 38.2 | 38.2 | 29.3846 | 0.0 (0.0%) | 0 |
| 18 Oct 2007 | HKD | 37.15 | 38.2 | 35.9 | 38.2 | 29.3846 | +2.7 (+7.61%) | 116,734,521 |
| 17 Oct 2007 | HKD | 33 | 36.8 | 32.9501 | 35.5 | 27.3077 | +1.45 (+4.26%) | 58,812,468 |
| 16 Oct 2007 | HKD | 34.6 | 35.8001 | 33.1 | 34.05 | 26.1923 | -1.15 (-3.27%) | 54,898,148 |
| 15 Oct 2007 | HKD | 34.6 | 35.25 | 33.25 | 35.2 | 27.0769 | -0.1 (-0.28%) | 42,589,105 |
| 12 Oct 2007 | HKD | 37.4 | 37.4 | 34.8 | 35.2999 | 27.1538 | -3.3 (-8.55%) | 80,104,960 |
| 11 Oct 2007 | HKD | 32.85 | 39.3 | 32.8 | 38.6 | 29.6923 | +6.1 (+18.77%) | 96,044,566 |
| 10 Oct 2007 | HKD | 30.9 | 32.75 | 30.7 | 32.5 | 25 | +2.55 (+8.51%) | 94,440,851 |
| 9 Oct 2007 | HKD | 29 | 30 | 27.95 | 29.9501 | 23.0385 | +1.25 (+4.36%) | 49,630,669 |
| 8 Oct 2007 | HKD | 28.55 | 30.25 | 28.5 | 28.7 | 22.0769 | +0.7 (+2.50%) | 113,254,108 |
| 5 Oct 2007 | HKD | 27.4999 | 28.35 | 26.8 | 28.0001 | 21.5385 | +1.5 (+5.66%) | 58,787,820 |
| 4 Oct 2007 | HKD | 25.5 | 27.4 | 25.5 | 26.5 | 20.3846 | -0.3 (-1.12%) | 53,126,060 |
| 3 Oct 2007 | HKD | 27.2 | 28.5 | 26.25 | 26.8 | 20.6154 | -1 (-3.60%) | 132,991,300 |
| 2 Oct 2007 | HKD | 24.8 | 27.9 | 24.7501 | 27.8 | 21.3846 | +3.5 (+14.40%) | 146,377,432 |
| 1 Oct 2007 | HKD | 24.3 | 24.3 | 24.3 | 24.3 | 18.6923 | 0.0 (0.0%) | 0 |
| 28 Sep 2007 | HKD | 23.95 | 24.8 | 23.3 | 24.3 | 18.6923 | +0.7 (+2.97%) | 121,953,981 |
| 27 Sep 2007 | HKD | 22.6 | 24.05 | 22 | 23.5999 | 18.1538 | +2.05 (+9.51%) | 172,126,314 |
| 26 Sep 2007 | HKD | 21.55 | 21.55 | 21.55 | 21.55 | 16.5769 | 0.0 (0.0%) | 0 |
| 25 Sep 2007 | HKD | 20.1 | 21.85 | 19.92 | 21.55 | 16.5769 | +1.35 (+6.68%) | 90,113,172 |
