| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2007 | HKD | 81.3 | 83.6 | 81.3 | 82 | 41 | +1.4 (+1.74%) | 12,617,956 |
| 20 Dec 2007 | HKD | 80 | 82 | 79.6 | 80.6 | 40.3 | +0.75 (+0.94%) | 5,639,064 |
| 19 Dec 2007 | HKD | 79.6 | 80.75 | 78.5 | 79.85 | 39.925 | +0.95 (+1.20%) | 10,786,230 |
| 18 Dec 2007 | HKD | 79.5 | 80.85 | 76.4 | 78.9 | 39.45 | -0.7 (-0.88%) | 14,222,334 |
| 17 Dec 2007 | HKD | 80 | 80.95 | 78.1 | 79.6 | 39.8 | -2.5 (-3.05%) | 19,655,300 |
| 14 Dec 2007 | HKD | 85 | 85.25 | 81.35 | 82.1 | 41.05 | -4.5 (-5.20%) | 19,024,511 |
| 13 Dec 2007 | HKD | 87.3 | 88.55 | 82.8 | 86.6 | 43.3 | -1.35 (-1.53%) | 20,024,497 |
| 12 Dec 2007 | HKD | 88 | 88.9 | 86.6 | 87.95 | 43.975 | -2.05 (-2.28%) | 15,077,078 |
| 11 Dec 2007 | HKD | 90.5 | 90.5 | 88.9 | 90 | 45 | +0.95 (+1.07%) | 7,559,589 |
| 10 Dec 2007 | HKD | 93.75 | 93.75 | 88 | 89.05 | 44.525 | -1.2 (-1.33%) | 14,515,744 |
| 7 Dec 2007 | HKD | 93.55 | 93.55 | 90.05 | 90.25 | 45.125 | -1.15 (-1.26%) | 16,117,967 |
| 6 Dec 2007 | HKD | 92 | 93.55 | 90.8 | 91.4 | 45.7 | +2.2 (+2.47%) | 22,205,397 |
| 5 Dec 2007 | HKD | 89 | 91 | 87.8 | 89.2 | 44.6 | +1.3 (+1.48%) | 15,472,519 |
| 4 Dec 2007 | HKD | 88.95 | 89.6 | 87.6 | 87.9 | 43.95 | +0.85 (+0.98%) | 16,406,706 |
| 3 Dec 2007 | HKD | 86.5 | 89.7 | 86.1 | 87.05 | 43.525 | +0.9 (+1.04%) | 16,721,144 |
| 30 Nov 2007 | HKD | 85 | 87 | 84.8 | 86.15 | 43.075 | +2.9 (+3.48%) | 22,508,385 |
| 29 Nov 2007 | HKD | 82 | 85.15 | 81.15 | 83.25 | 41.625 | +5.25 (+6.73%) | 35,116,600 |
| 28 Nov 2007 | HKD | 79 | 79.4 | 76.95 | 78 | 39 | -0.5 (-0.64%) | 16,537,778 |
| 27 Nov 2007 | HKD | 78.5 | 80.3 | 77.7 | 78.5 | 39.25 | -2.6 (-3.21%) | 25,127,054 |
| 26 Nov 2007 | HKD | 81.75 | 82.1 | 79.6 | 81.1 | 40.55 | +1.7 (+2.14%) | 25,490,889 |
| 23 Nov 2007 | HKD | 82 | 82.6 | 77.65 | 79.4 | 39.7 | -1.15 (-1.43%) | 28,494,277 |
| 22 Nov 2007 | HKD | 82 | 83.55 | 79.35 | 80.55 | 40.275 | -3.4 (-4.05%) | 38,699,600 |
| 21 Nov 2007 | HKD | 87.15 | 87.15 | 82.9 | 83.95 | 41.975 | -4.45 (-5.03%) | 34,016,248 |
| 20 Nov 2007 | HKD | 83.85 | 89 | 83.1 | 88.4 | 44.2 | +1.2 (+1.38%) | 32,185,419 |
| 19 Nov 2007 | HKD | 89.5 | 90 | 87.1 | 87.2 | 43.6 | -2.85 (-3.16%) | 18,297,716 |
| 16 Nov 2007 | HKD | 91.6 | 92 | 89.75 | 90.05 | 45.025 | -4.85 (-5.11%) | 23,181,435 |
| 15 Nov 2007 | HKD | 95.7 | 96.75 | 94.5 | 94.9 | 47.45 | -0.4 (-0.42%) | 11,003,470 |
| 14 Nov 2007 | HKD | 91.7 | 96.85 | 91.7 | 95.3 | 47.65 | +5.6 (+6.24%) | 26,997,690 |
| 13 Nov 2007 | HKD | 89.6 | 91.7 | 86.4 | 89.7 | 44.85 | +2.1 (+2.40%) | 20,303,188 |
| 12 Nov 2007 | HKD | 89.5 | 89.8 | 86.1 | 87.6 | 43.8 | -6.05 (-6.46%) | 31,043,385 |
