| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2007 | HKD | 3.14 | 3.15 | 3.04 | 3.08 | 3.0181 | +0.04 (+1.32%) | 1,179,700 |
| 5 Dec 2007 | HKD | 2.95 | 3.05 | 2.87 | 3.04 | 2.9789 | +0.17 (+5.92%) | 1,957,323 |
| 4 Dec 2007 | HKD | 2.91 | 2.95 | 2.85 | 2.87 | 2.8123 | +0.07 (+2.50%) | 957,231 |
| 3 Dec 2007 | HKD | 2.9 | 2.9 | 2.65 | 2.8 | 2.7437 | +0.1 (+3.70%) | 944,985 |
| 30 Nov 2007 | HKD | 2.7 | 2.7 | 2.57 | 2.7 | 2.6458 | +0.1 (+3.85%) | 1,749,140 |
| 29 Nov 2007 | HKD | 2.75 | 2.75 | 2.59 | 2.6 | 2.5478 | -0.05 (-1.89%) | 1,624,639 |
| 28 Nov 2007 | HKD | 2.65 | 2.69 | 2.64 | 2.65 | 2.5968 | +0.04 (+1.53%) | 1,171,536 |
| 27 Nov 2007 | HKD | 2.62 | 2.65 | 2.51 | 2.61 | 2.5576 | -0.04 (-1.51%) | 1,451,154 |
| 26 Nov 2007 | HKD | 2.61 | 2.7 | 2.61 | 2.65 | 2.5968 | +0.07 (+2.71%) | 742,925 |
| 23 Nov 2007 | HKD | 2.56 | 2.77 | 2.56 | 2.58 | 2.5282 | -0.01 (-0.39%) | 377,586 |
| 22 Nov 2007 | HKD | 2.56 | 2.7 | 2.56 | 2.59 | 2.538 | -0.1 (-3.72%) | 1,226,643 |
| 21 Nov 2007 | HKD | 2.59 | 2.73 | 2.58 | 2.69 | 2.636 | +0.06 (+2.28%) | 1,961,405 |
| 20 Nov 2007 | HKD | 2.58 | 2.78 | 2.48 | 2.63 | 2.5772 | -0.05 (-1.87%) | 2,918,636 |
| 19 Nov 2007 | HKD | 2.8 | 2.9 | 2.6 | 2.68 | 2.6262 | -0.16 (-5.63%) | 1,759,345 |
| 16 Nov 2007 | HKD | 2.76 | 2.9 | 2.76 | 2.84 | 2.7829 | -0.08 (-2.74%) | 1,685,869 |
| 15 Nov 2007 | HKD | 2.9 | 3.05 | 2.78 | 2.92 | 2.8613 | +0.02 (+0.69%) | 3,700,340 |
| 14 Nov 2007 | HKD | 3.05 | 3.05 | 2.89 | 2.9 | 2.8417 | +0.01 (+0.35%) | 2,194,079 |
| 13 Nov 2007 | HKD | 3.03 | 3.03 | 2.82 | 2.89 | 2.8319 | -0.14 (-4.62%) | 2,396,139 |
| 12 Nov 2007 | HKD | 3.11 | 3.2 | 3.02 | 3.03 | 2.9691 | -0.18 (-5.61%) | 971,518 |
| 9 Nov 2007 | HKD | 3.31 | 3.36 | 3.2 | 3.21 | 3.1455 | -0.12 (-3.60%) | 1,375,637 |
| 8 Nov 2007 | HKD | 3.43 | 3.43 | 3.3 | 3.33 | 3.2631 | -0.1 (-2.92%) | 1,647,090 |
| 7 Nov 2007 | HKD | 3.45 | 3.57 | 3.42 | 3.43 | 3.3611 | +0.01 (+0.29%) | 1,032,748 |
| 6 Nov 2007 | HKD | 3.41 | 3.5 | 3.39 | 3.42 | 3.3513 | -0.06 (-1.72%) | 644,957 |
| 5 Nov 2007 | HKD | 3.6 | 3.6 | 3.46 | 3.48 | 3.4101 | -0.06 (-1.69%) | 1,032,748 |
| 2 Nov 2007 | HKD | 3.63 | 3.63 | 3.5 | 3.54 | 3.4689 | -0.09 (-2.48%) | 720,474 |
| 1 Nov 2007 | HKD | 3.65 | 3.69 | 3.6 | 3.63 | 3.5571 | -0.06 (-1.63%) | 842,935 |
| 31 Oct 2007 | HKD | 3.7 | 3.71 | 3.52 | 3.69 | 3.6159 | -0.01 (-0.27%) | 4,228,960 |
| 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 |
