| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2007 | HKD | 13.1 | 13.3 | 12.86 | 13.22 | 13.0274 | +0.18 (+1.38%) | 26,041,900 |
| 8 Oct 2007 | HKD | 13.5 | 13.5 | 13.02 | 13.04 | 12.85 | -0.1 (-0.76%) | 29,476,800 |
| 5 Oct 2007 | HKD | 13 | 13.32 | 12.92 | 13.14 | 12.9485 | +0.32 (+2.50%) | 28,786,750 |
| 4 Oct 2007 | HKD | 12.84 | 13 | 12.74 | 12.82 | 12.6332 | -0.2 (-1.54%) | 34,916,200 |
| 3 Oct 2007 | HKD | 13.3 | 13.62 | 13 | 13.02 | 12.8303 | -0.18 (-1.36%) | 57,518,997 |
| 2 Oct 2007 | HKD | 13.8 | 13.8 | 13.18 | 13.2 | 13.0077 | -0.02 (-0.15%) | 50,344,930 |
| 1 Oct 2007 | HKD | 13.22 | 13.22 | 13.22 | 13.22 | 13.0274 | 0.0 (0.0%) | 0 |
| 28 Sep 2007 | HKD | 13.22 | 13.3 | 13 | 13.22 | 13.0274 | -0.02 (-0.15%) | 49,029,000 |
| 27 Sep 2007 | HKD | 13.42 | 13.48 | 13 | 13.24 | 13.0471 | -0.28 (-2.07%) | 56,656,250 |
| 26 Sep 2007 | HKD | 13.52 | 13.52 | 13.52 | 13.52 | 13.323 | 0.0 (0.0%) | 0 |
| 25 Sep 2007 | HKD | 13.9 | 13.9 | 13.4 | 13.52 | 13.323 | +0.04 (+0.30%) | 61,713,100 |
| 24 Sep 2007 | HKD | 13.9 | 13.98 | 13.34 | 13.48 | 13.2836 | -0.2 (-1.46%) | 76,751,176 |
| 21 Sep 2007 | HKD | 13.22 | 14.18 | 13.04 | 13.68 | 13.4807 | +0.4 (+3.01%) | 81,752,427 |
| 20 Sep 2007 | HKD | 13.38 | 13.44 | 13.02 | 13.28 | 13.0865 | 0.0 (0.0%) | 33,672,000 |
| 19 Sep 2007 | HKD | 13.3 | 13.52 | 13.14 | 13.28 | 13.0865 | +0.3 (+2.31%) | 54,580,500 |
| 18 Sep 2007 | HKD | 13.06 | 13.06 | 12.8 | 12.98 | 12.7909 | -0.08 (-0.61%) | 33,269,000 |
| 17 Sep 2007 | HKD | 13.3 | 13.38 | 13 | 13.06 | 12.8697 | -0.32 (-2.39%) | 39,468,500 |
| 14 Sep 2007 | HKD | 13.4 | 13.5 | 13.24 | 13.38 | 13.185 | +0.06 (+0.45%) | 22,328,626 |
| 13 Sep 2007 | HKD | 13.54 | 13.6 | 13.24 | 13.32 | 13.1259 | -0.2 (-1.48%) | 28,975,580 |
| 12 Sep 2007 | HKD | 13.66 | 13.68 | 13.3 | 13.52 | 13.323 | +0.1 (+0.75%) | 31,131,049 |
| 11 Sep 2007 | HKD | 13.38 | 13.76 | 12.96 | 13.42 | 13.2245 | +0.02 (+0.15%) | 49,007,000 |
| 10 Sep 2007 | HKD | 12.62 | 13.78 | 12.6 | 13.4 | 13.2048 | +0.5 (+3.88%) | 60,193,500 |
| 7 Sep 2007 | HKD | 12.8 | 13.06 | 12.72 | 12.9 | 12.712 | +0.16 (+1.26%) | 49,333,400 |
| 6 Sep 2007 | HKD | 12.42 | 13.08 | 12.42 | 12.74 | 12.5544 | +0.04 (+0.31%) | 63,173,467 |
| 5 Sep 2007 | HKD | 13.04 | 13.08 | 12.68 | 12.7 | 12.515 | -0.12 (-0.94%) | 58,897,836 |
| 4 Sep 2007 | HKD | 13.2 | 13.6 | 12.6 | 12.82 | 12.6332 | -0.2 (-1.54%) | 89,330,500 |
| 3 Sep 2007 | HKD | 11.98 | 13.2 | 11.74 | 13.02 | 12.8303 | +0.92 (+7.60%) | 130,540,600 |
| 31 Aug 2007 | HKD | 11.6 | 12.12 | 11.28 | 12.1 | 11.9237 | +0.94 (+8.42%) | 117,467,340 |
| 30 Aug 2007 | HKD | 10.68 | 11.4 | 10.6 | 11.16 | 10.9974 | +0.8 (+7.72%) | 116,775,046 |
| 29 Aug 2007 | HKD | 10 | 10.5 | 9.84 | 10.36 | 10.209 | -0.02 (-0.19%) | 55,060,000 |
