| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Oct 2007 | HKD | 3.7 | 3.75 | 3.7 | 3.7 | 3.6257 | -0.01 (-0.27%) | 1,079,691 |
| 29 Oct 2007 | HKD | 3.78 | 3.78 | 3.7 | 3.71 | 3.6355 | 0.0 (0.0%) | 883,755 |
| 26 Oct 2007 | HKD | 3.69 | 3.78 | 3.65 | 3.71 | 3.6355 | +0.02 (+0.54%) | 632,711 |
| 25 Oct 2007 | HKD | 3.73 | 3.73 | 3.68 | 3.69 | 3.6159 | -0.06 (-1.60%) | 861,304 |
| 24 Oct 2007 | HKD | 3.8 | 3.95 | 3.74 | 3.75 | 3.6747 | -0.04 (-1.06%) | 740,884 |
| 23 Oct 2007 | HKD | 3.8 | 3.9 | 3.65 | 3.79 | 3.7139 | 0.0 (0.0%) | 475,554 |
| 22 Oct 2007 | HKD | 3.8 | 3.84 | 3.46 | 3.79 | 3.7139 | -0.16 (-4.05%) | 782,725 |
| 19 Oct 2007 | HKD | 3.95 | 3.95 | 3.95 | 3.95 | 3.8706 | 0.0 (0.0%) | 0 |
| 18 Oct 2007 | HKD | 3.96 | 4.07 | 3.89 | 3.95 | 3.8706 | -0.02 (-0.50%) | 2,134,890 |
| 17 Oct 2007 | HKD | 3.83 | 4.08 | 3.82 | 3.97 | 3.8902 | +0.08 (+2.06%) | 1,306,243 |
| 16 Oct 2007 | HKD | 3.92 | 4 | 3.85 | 3.89 | 3.8119 | -0.07 (-1.77%) | 283,700 |
| 15 Oct 2007 | HKD | 4.06 | 4.06 | 3.9 | 3.96 | 3.8804 | -0.1 (-2.46%) | 2,269,596 |
| 12 Oct 2007 | HKD | 4.03 | 4.1 | 4 | 4.06 | 3.9784 | -0.04 (-0.98%) | 1,053,158 |
| 11 Oct 2007 | HKD | 4.19 | 4.19 | 4.05 | 4.1 | 4.0176 | -0.05 (-1.20%) | 3,667,684 |
| 10 Oct 2007 | HKD | 4.1 | 4.21 | 4.05 | 4.15 | 4.0666 | +0.05 (+1.22%) | 5,046,382 |
| 9 Oct 2007 | HKD | 4.18 | 4.18 | 4.01 | 4.1 | 4.0176 | -0.05 (-1.20%) | 849,058 |
| 8 Oct 2007 | HKD | 4.1 | 4.2 | 4 | 4.15 | 4.0666 | +0.04 (+0.97%) | 728,638 |
| 5 Oct 2007 | HKD | 4.05 | 4.15 | 3.98 | 4.11 | 4.0274 | +0.06 (+1.48%) | 1,683,828 |
| 4 Oct 2007 | HKD | 4.11 | 4.16 | 3.98 | 4.05 | 3.9686 | 0.0 (0.0%) | 716,392 |
| 3 Oct 2007 | HKD | 3.86 | 4.3 | 3.86 | 4.05 | 3.9686 | +0.06 (+1.50%) | 4,639,202 |
| 2 Oct 2007 | HKD | 3.97 | 4.07 | 3.91 | 3.99 | 3.9098 | +0.01 (+0.25%) | 1,875,683 |
| 1 Oct 2007 | HKD | 3.98 | 3.98 | 3.98 | 3.98 | 3.9 | 0.0 (0.0%) | 0 |
| 28 Sep 2007 | HKD | 4 | 4 | 3.94 | 3.98 | 3.9 | -0.01 (-0.25%) | 897,021 |
| 27 Sep 2007 | HKD | 4 | 4.04 | 3.88 | 3.99 | 3.9098 | -0.02 (-0.50%) | 2,541,560 |
| 26 Sep 2007 | HKD | 4.01 | 4.01 | 4.01 | 4.01 | 3.9294 | 0.0 (0.0%) | 0 |
| 25 Sep 2007 | HKD | 4.25 | 4.25 | 3.98 | 4.01 | 3.9294 | -0.29 (-6.74%) | 2,500,230 |
| 24 Sep 2007 | HKD | 4.14 | 4.41 | 4.14 | 4.3 | 4.2136 | +0.15 (+3.61%) | 8,089,315 |
| 21 Sep 2007 | HKD | 3.85 | 4.16 | 3.85 | 4.15 | 4.0666 | +0.1 (+2.47%) | 4,863,917 |
| 20 Sep 2007 | HKD | 3.95 | 4.08 | 3.92 | 4.05 | 3.9686 | +0.1 (+2.53%) | 4,447,348 |
| 19 Sep 2007 | HKD | 3.95 | 4 | 3.94 | 3.95 | 3.8706 | 0.0 (0.0%) | 1,140,921 |
