| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2008 | HKD | 8.9 | 9.14 | 8.9 | 8.95 | 8.8196 | -0.09 (-1.00%) | 9,076,200 |
| 1 Jan 2008 | HKD | 9.04 | 9.04 | 9.04 | 9.04 | 8.9083 | 0.0 (0.0%) | 0 |
| 31 Dec 2007 | HKD | 8.9 | 9.05 | 8.85 | 9.04 | 8.9083 | +0.15 (+1.69%) | 2,955,000 |
| 28 Dec 2007 | HKD | 8.9 | 9.03 | 8.81 | 8.89 | 8.7605 | -0.13 (-1.44%) | 6,325,000 |
| 27 Dec 2007 | HKD | 8.88 | 9.12 | 8.88 | 9.02 | 8.8886 | +0.04 (+0.45%) | 12,258,000 |
| 26 Dec 2007 | HKD | 8.98 | 8.98 | 8.98 | 8.98 | 8.8492 | 0.0 (0.0%) | 0 |
| 25 Dec 2007 | HKD | 8.98 | 8.98 | 8.98 | 8.98 | 8.8492 | 0.0 (0.0%) | 0 |
| 24 Dec 2007 | HKD | 9.07 | 9.09 | 8.92 | 8.98 | 8.8492 | -0.04 (-0.44%) | 8,737,000 |
| 21 Dec 2007 | HKD | 9.11 | 9.15 | 8.91 | 9.02 | 8.8886 | -0.09 (-0.99%) | 13,510,507 |
| 20 Dec 2007 | HKD | 9.13 | 9.25 | 8.94 | 9.11 | 8.9773 | -0.07 (-0.76%) | 9,565,108 |
| 19 Dec 2007 | HKD | 8.91 | 9.25 | 8.82 | 9.18 | 9.0462 | +0.28 (+3.15%) | 10,194,382 |
| 18 Dec 2007 | HKD | 9 | 9.25 | 8.85 | 8.9 | 8.7703 | -0.21 (-2.31%) | 19,797,000 |
| 17 Dec 2007 | HKD | 9.1 | 9.2 | 8.91 | 9.11 | 8.9773 | -0.08 (-0.87%) | 15,514,611 |
| 14 Dec 2007 | HKD | 9.25 | 9.5 | 9.01 | 9.19 | 9.0561 | -0.07 (-0.76%) | 11,540,500 |
| 13 Dec 2007 | HKD | 9.72 | 9.8 | 9.22 | 9.26 | 9.1251 | -0.39 (-4.04%) | 22,172,233 |
| 12 Dec 2007 | HKD | 9.8 | 9.8 | 9.51 | 9.65 | 9.5094 | -0.3 (-3.02%) | 19,063,500 |
| 11 Dec 2007 | HKD | 9.85 | 9.98 | 9.77 | 9.95 | 9.805 | +0.21 (+2.16%) | 12,787,500 |
| 10 Dec 2007 | HKD | 10.1 | 10.2 | 9.62 | 9.74 | 9.5981 | -0.28 (-2.79%) | 30,026,975 |
| 7 Dec 2007 | HKD | 10.18 | 10.26 | 9.96 | 10.02 | 9.874 | +0.02 (+0.20%) | 17,123,000 |
| 6 Dec 2007 | HKD | 9.74 | 10.2 | 9.73 | 10 | 9.8543 | +0.35 (+3.63%) | 44,084,141 |
| 5 Dec 2007 | HKD | 9.76 | 9.85 | 9.5 | 9.65 | 9.5094 | -0.02 (-0.21%) | 15,272,129 |
| 4 Dec 2007 | HKD | 9.86 | 9.92 | 9.5 | 9.67 | 9.5291 | -0.07 (-0.72%) | 20,772,233 |
| 3 Dec 2007 | HKD | 9.88 | 10.2 | 9.71 | 9.74 | 9.5981 | +0.02 (+0.21%) | 35,052,141 |
| 30 Nov 2007 | HKD | 9.6 | 9.81 | 9.23 | 9.72 | 9.5784 | +0.29 (+3.08%) | 44,916,497 |
| 29 Nov 2007 | HKD | 9.03 | 9.95 | 8.92 | 9.43 | 9.2926 | +0.6 (+6.80%) | 54,804,000 |
| 28 Nov 2007 | HKD | 9.08 | 9.26 | 8.8 | 8.83 | 8.7013 | -0.13 (-1.45%) | 13,588,860 |
| 27 Nov 2007 | HKD | 8.84 | 9.12 | 8.7 | 8.96 | 8.8294 | -0.13 (-1.43%) | 16,136,500 |
| 26 Nov 2007 | HKD | 9.2 | 9.32 | 8.88 | 9.09 | 8.9576 | +0.07 (+0.78%) | 30,860,242 |
| 23 Nov 2007 | HKD | 9.21 | 9.4 | 8.75 | 9.02 | 8.8886 | -0.38 (-4.04%) | 46,659,000 |
| 22 Nov 2007 | HKD | 9.68 | 9.74 | 9.24 | 9.4 | 9.263 | -0.6 (-6%) | 34,390,571 |
