| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2007 | HKD | 18 | 18.42 | 17.72 | 17.86 | 17.86 | -0.62 (-3.35%) | 10,865,310 |
| 21 Nov 2007 | HKD | 18.3 | 18.96 | 18 | 18.48 | 18.48 | +0.18 (+0.98%) | 17,169,520 |
| 20 Nov 2007 | HKD | 17.86 | 18.48 | 17.32 | 18.3 | 18.3 | +0.36 (+2.01%) | 13,148,620 |
| 19 Nov 2007 | HKD | 18.1 | 18.36 | 17.8 | 17.94 | 17.94 | -0.02 (-0.11%) | 7,131,928 |
| 16 Nov 2007 | HKD | 18.78 | 18.78 | 17.8 | 17.96 | 17.96 | -0.66 (-3.54%) | 12,415,450 |
| 15 Nov 2007 | HKD | 19.1 | 19.1 | 18.6 | 18.62 | 18.62 | -0.4 (-2.10%) | 8,221,662 |
| 14 Nov 2007 | HKD | 19.14 | 19.34 | 18.82 | 19.02 | 19.02 | +0.32 (+1.71%) | 7,277,951 |
| 13 Nov 2007 | HKD | 18.5 | 19.3 | 18.46 | 18.7 | 18.7 | -0.26 (-1.37%) | 15,834,990 |
| 12 Nov 2007 | HKD | 19.4 | 19.4 | 18.34 | 18.96 | 18.96 | -0.56 (-2.87%) | 16,697,150 |
| 9 Nov 2007 | HKD | 19.46 | 19.6 | 19.2 | 19.52 | 19.52 | +0.3 (+1.56%) | 5,111,000 |
| 8 Nov 2007 | HKD | 20 | 20 | 19.16 | 19.22 | 19.22 | -0.78 (-3.90%) | 19,978,750 |
| 7 Nov 2007 | HKD | 20.25 | 20.6 | 19.9 | 20 | 20 | -0.15 (-0.74%) | 5,648,580 |
| 6 Nov 2007 | HKD | 20.1 | 20.3 | 19.6 | 20.15 | 20.15 | +0.1 (+0.50%) | 13,391,560 |
| 5 Nov 2007 | HKD | 20.55 | 20.65 | 19.9 | 20.05 | 20.05 | -0.5 (-2.43%) | 13,665,660 |
| 2 Nov 2007 | HKD | 20.9 | 21.05 | 20.5 | 20.55 | 20.55 | -0.65 (-3.07%) | 11,421,920 |
| 1 Nov 2007 | HKD | 21.4 | 21.5 | 20.65 | 21.2 | 21.2 | -0.2 (-0.93%) | 12,760,270 |
| 31 Oct 2007 | HKD | 21.5 | 21.5 | 20.95 | 21.4 | 21.4 | 0.0 (0.0%) | 15,117,260 |
| 30 Oct 2007 | HKD | 20.95 | 21.45 | 20.9 | 21.4 | 21.4 | +0.5 (+2.39%) | 13,232,120 |
| 29 Oct 2007 | HKD | 20.95 | 21.2 | 20.5 | 20.9 | 20.9 | 0.0 (0.0%) | 9,372,649 |
| 26 Oct 2007 | HKD | 20.6 | 21.1 | 20.6 | 20.9 | 20.9 | +0.6 (+2.96%) | 13,702,900 |
| 25 Oct 2007 | HKD | 20.45 | 20.55 | 20 | 20.3 | 20.3 | +0.32 (+1.60%) | 8,236,107 |
| 24 Oct 2007 | HKD | 20.6 | 20.6 | 19.8 | 19.98 | 19.98 | -0.22 (-1.09%) | 8,097,979 |
| 23 Oct 2007 | HKD | 20.4 | 20.4 | 20 | 20.2 | 20.2 | +0.24 (+1.20%) | 8,822,800 |
| 22 Oct 2007 | HKD | 19.98 | 20.2 | 19.72 | 19.96 | 19.96 | -0.69 (-3.34%) | 11,298,870 |
| 19 Oct 2007 | HKD | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 0.0 (0.0%) | 0 |
| 18 Oct 2007 | HKD | 20.8 | 20.9 | 20.4 | 20.65 | 20.65 | +0.05 (+0.24%) | 8,536,847 |
| 17 Oct 2007 | HKD | 20.5 | 20.7 | 20 | 20.6 | 20.6 | +0.1 (+0.49%) | 11,042,340 |
| 16 Oct 2007 | HKD | 21 | 21.35 | 20.1 | 20.5 | 20.5 | -0.6 (-2.84%) | 16,702,789 |
| 15 Oct 2007 | HKD | 21.65 | 21.65 | 20.85 | 21.1 | 21.1 | -0.45 (-2.09%) | 7,723,323 |
| 12 Oct 2007 | HKD | 21.5 | 21.7 | 20.7 | 21.55 | 21.55 | 0.0 (0.0%) | 16,988,230 |
