| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2008 | HKD | 3.28 | 3.28 | 3.1 | 3.23 | 3.1651 | +0.06 (+1.89%) | 2,263,532 |
| 16 Jan 2008 | HKD | 3.6 | 3.6 | 3.01 | 3.17 | 3.1063 | -0.47 (-12.91%) | 3,488,076 |
| 15 Jan 2008 | HKD | 3.82 | 3.84 | 3.48 | 3.64 | 3.5669 | -0.16 (-4.21%) | 2,419,610 |
| 14 Jan 2008 | HKD | 3.84 | 3.84 | 3.75 | 3.8 | 3.7237 | +0.01 (+0.26%) | 2,643,100 |
| 11 Jan 2008 | HKD | 3.75 | 3.86 | 3.75 | 3.79 | 3.7139 | +0.02 (+0.53%) | 3,202,335 |
| 10 Jan 2008 | HKD | 3.94 | 3.98 | 3.7 | 3.77 | 3.6943 | -0.06 (-1.57%) | 2,302,252 |
| 9 Jan 2008 | HKD | 3.75 | 3.85 | 3.62 | 3.83 | 3.7531 | -0.02 (-0.52%) | 1,963,446 |
| 8 Jan 2008 | HKD | 4.06 | 4.08 | 3.8 | 3.85 | 3.7727 | -0.09 (-2.28%) | 6,391,404 |
| 7 Jan 2008 | HKD | 3.69 | 4.03 | 3.69 | 3.94 | 3.8608 | +0.2 (+5.35%) | 10,802,014 |
| 4 Jan 2008 | HKD | 3.74 | 3.75 | 3.66 | 3.74 | 3.6649 | -0.01 (-0.27%) | 2,661,469 |
| 3 Jan 2008 | HKD | 3.9 | 3.9 | 3.62 | 3.75 | 3.6747 | -0.11 (-2.85%) | 1,463,400 |
| 2 Jan 2008 | HKD | 3.4 | 3.9 | 3.35 | 3.86 | 3.7825 | +0.5 (+14.88%) | 3,669,725 |
| 1 Jan 2008 | HKD | 3.36 | 3.36 | 3.36 | 3.36 | 3.2925 | 0.0 (0.0%) | 0 |
| 31 Dec 2007 | HKD | 3.15 | 3.44 | 3.12 | 3.36 | 3.2925 | +0.22 (+7.01%) | 1,553,204 |
| 28 Dec 2007 | HKD | 3.08 | 3.16 | 3.03 | 3.14 | 3.0769 | +0.01 (+0.32%) | 430,652 |
| 27 Dec 2007 | HKD | 3.13 | 3.2 | 3.09 | 3.13 | 3.0671 | +0.03 (+0.97%) | 574,543 |
| 26 Dec 2007 | HKD | 3.1 | 3.1 | 3.1 | 3.1 | 3.0377 | 0.0 (0.0%) | 0 |
| 25 Dec 2007 | HKD | 3.1 | 3.1 | 3.1 | 3.1 | 3.0377 | 0.0 (0.0%) | 0 |
| 24 Dec 2007 | HKD | 3.12 | 3.18 | 3.1 | 3.1 | 3.0377 | 0.0 (0.0%) | 95,927 |
| 21 Dec 2007 | HKD | 3.22 | 3.24 | 3.06 | 3.1 | 3.0377 | -0.06 (-1.90%) | 400,037 |
| 20 Dec 2007 | HKD | 3.02 | 3.18 | 3.02 | 3.16 | 3.0965 | +0.14 (+4.64%) | 867,427 |
| 19 Dec 2007 | HKD | 2.96 | 3.09 | 2.94 | 3.02 | 2.9593 | +0.08 (+2.72%) | 361,258 |
| 18 Dec 2007 | HKD | 2.78 | 2.94 | 2.78 | 2.94 | 2.8809 | 0.0 (0.0%) | 363,299 |
| 17 Dec 2007 | HKD | 2.89 | 2.97 | 2.79 | 2.94 | 2.8809 | -0.04 (-1.34%) | 2,065,496 |
| 14 Dec 2007 | HKD | 3.17 | 3.17 | 2.94 | 2.98 | 2.9201 | -0.13 (-4.18%) | 2,236,940 |
| 13 Dec 2007 | HKD | 3.2 | 3.3 | 3.09 | 3.11 | 3.0475 | -0.06 (-1.89%) | 1,902,216 |
| 12 Dec 2007 | HKD | 3.29 | 3.29 | 3.15 | 3.17 | 3.1063 | -0.06 (-1.86%) | 2,014,471 |
| 11 Dec 2007 | HKD | 3.07 | 3.24 | 3.05 | 3.23 | 3.1651 | +0.19 (+6.25%) | 2,663,510 |
| 10 Dec 2007 | HKD | 3.07 | 3.09 | 3.03 | 3.04 | 2.9789 | -0.03 (-0.98%) | 758,628 |
| 7 Dec 2007 | HKD | 3.11 | 3.11 | 3 | 3.07 | 3.0083 | -0.01 (-0.32%) | 1,061,322 |
