| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2007 | HKD | 22.25 | 22.3 | 21 | 21.55 | 21.55 | -0.85 (-3.79%) | 29,647,199 |
| 10 Oct 2007 | HKD | 22.6 | 22.6 | 21.95 | 22.4 | 22.4 | +0.1 (+0.45%) | 16,009,780 |
| 9 Oct 2007 | HKD | 22.35 | 22.5 | 21.8 | 22.3 | 22.3 | +0.15 (+0.68%) | 6,631,694 |
| 8 Oct 2007 | HKD | 22.45 | 22.55 | 21.9 | 22.15 | 22.15 | -0.25 (-1.12%) | 16,619,141 |
| 5 Oct 2007 | HKD | 22.5 | 22.7 | 22 | 22.4 | 22.4 | +0.05 (+0.22%) | 7,737,170 |
| 4 Oct 2007 | HKD | 21.5 | 22.5 | 21.5 | 22.35 | 22.35 | +0.15 (+0.68%) | 9,819,307 |
| 3 Oct 2007 | HKD | 22.7 | 23.25 | 22.05 | 22.2 | 22.2 | +0.2 (+0.91%) | 37,201,246 |
| 2 Oct 2007 | HKD | 22 | 22.45 | 21.8 | 22 | 22 | +0.7 (+3.29%) | 30,384,971 |
| 1 Oct 2007 | HKD | 21.3 | 21.3 | 21.3 | 21.3 | 21.3 | 0.0 (0.0%) | 0 |
| 28 Sep 2007 | HKD | 21.95 | 22.75 | 21.1 | 21.3 | 21.3 | -0.65 (-2.96%) | 27,466,039 |
| 27 Sep 2007 | HKD | 20.5 | 22 | 20.3 | 21.95 | 21.95 | +1.9 (+9.48%) | 52,309,609 |
| 26 Sep 2007 | HKD | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 0.0 (0.0%) | 0 |
| 25 Sep 2007 | HKD | 19.88 | 20.2 | 19.6 | 20.05 | 20.05 | +0.19 (+0.96%) | 14,803,840 |
| 24 Sep 2007 | HKD | 20.3 | 20.3 | 19.56 | 19.86 | 19.86 | -0.44 (-2.17%) | 16,181,030 |
| 21 Sep 2007 | HKD | 19.6 | 20.4 | 19.52 | 20.3 | 20.3 | +0.78 (+4.00%) | 17,760,609 |
| 20 Sep 2007 | HKD | 19.8 | 19.8 | 19.28 | 19.52 | 19.52 | -0.36 (-1.81%) | 11,899,350 |
| 19 Sep 2007 | HKD | 20 | 20.1 | 19.8 | 19.88 | 19.88 | +0.38 (+1.95%) | 16,591,020 |
| 18 Sep 2007 | HKD | 19 | 19.56 | 18.9 | 19.5 | 19.5 | +0.46 (+2.42%) | 13,974,960 |
| 17 Sep 2007 | HKD | 19.62 | 19.62 | 19 | 19.04 | 19.04 | -0.58 (-2.96%) | 17,765,619 |
| 14 Sep 2007 | HKD | 19.5 | 19.9 | 19.5 | 19.62 | 19.62 | -0.14 (-0.71%) | 13,085,640 |
| 13 Sep 2007 | HKD | 19.52 | 19.9 | 19.38 | 19.76 | 19.76 | +0.3 (+1.54%) | 23,845,240 |
| 12 Sep 2007 | HKD | 20.35 | 20.4 | 19.02 | 19.46 | 19.46 | -0.79 (-3.90%) | 41,937,020 |
| 11 Sep 2007 | HKD | 20.4 | 20.75 | 20.15 | 20.25 | 20.25 | +0.05 (+0.25%) | 15,427,330 |
| 10 Sep 2007 | HKD | 20.1 | 20.55 | 20 | 20.2 | 20.2 | -0.55 (-2.65%) | 20,283,199 |
| 7 Sep 2007 | HKD | 20.7 | 21.1 | 20.55 | 20.75 | 20.75 | -0.1 (-0.48%) | 16,466,109 |
| 6 Sep 2007 | HKD | 20.9 | 20.95 | 20.45 | 20.85 | 20.85 | -0.25 (-1.18%) | 8,044,916 |
| 5 Sep 2007 | HKD | 21 | 21.4 | 20.35 | 21.1 | 21.1 | +0.3 (+1.44%) | 11,403,770 |
| 4 Sep 2007 | HKD | 20.8 | 21.1 | 20.45 | 20.8 | 20.8 | +0.15 (+0.73%) | 7,580,688 |
| 3 Sep 2007 | HKD | 20.15 | 20.75 | 20.15 | 20.65 | 20.65 | +0.3 (+1.47%) | 6,911,196 |
| 31 Aug 2007 | HKD | 20.25 | 21 | 20 | 20.35 | 20.35 | +0.15 (+0.74%) | 15,731,120 |
