| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2007 | HKD | 95 | 95.9 | 92.8 | 93.65 | 46.825 | -3.05 (-3.15%) | 16,715,750 |
| 8 Nov 2007 | HKD | 95 | 97.65 | 94.45 | 96.7 | 48.35 | -3.1 (-3.11%) | 22,834,451 |
| 7 Nov 2007 | HKD | 102.8 | 104 | 99.8 | 99.8 | 49.9 | +0.3 (+0.30%) | 13,140,450 |
| 6 Nov 2007 | HKD | 103.8 | 103.8 | 97 | 99.5 | 49.75 | -0.8 (-0.80%) | 16,876,656 |
| 5 Nov 2007 | HKD | 104 | 104.5 | 100 | 100.3 | 50.15 | -4.3 (-4.11%) | 16,150,148 |
| 2 Nov 2007 | HKD | 103 | 106 | 102.9 | 104.6 | 52.3 | -2.6 (-2.43%) | 13,888,646 |
| 1 Nov 2007 | HKD | 107.1 | 109.3 | 107 | 107.2 | 53.6 | +0.1 (+0.09%) | 13,590,262 |
| 31 Oct 2007 | HKD | 108.1 | 109 | 106.7 | 107.1 | 53.55 | -1 (-0.93%) | 11,080,612 |
| 30 Oct 2007 | HKD | 107 | 109.4 | 106.6 | 108.1 | 54.05 | +0.3 (+0.28%) | 13,336,525 |
| 29 Oct 2007 | HKD | 107 | 109.4 | 107 | 107.8 | 53.9 | +1.6 (+1.51%) | 16,065,068 |
| 26 Oct 2007 | HKD | 110 | 110.5 | 105.3 | 106.2 | 53.1 | -2.8 (-2.57%) | 23,361,314 |
| 25 Oct 2007 | HKD | 109.2 | 110 | 105.9 | 109 | 54.5 | +2.3 (+2.16%) | 19,165,427 |
| 24 Oct 2007 | HKD | 110 | 110.4 | 106 | 106.7 | 53.35 | -0.3 (-0.28%) | 13,105,235 |
| 23 Oct 2007 | HKD | 104.9 | 107.4 | 104 | 107 | 53.5 | +4 (+3.88%) | 16,340,821 |
| 22 Oct 2007 | HKD | 104 | 105.5 | 102 | 103 | 51.5 | -4.1 (-3.83%) | 26,572,769 |
| 19 Oct 2007 | HKD | 107.1 | 107.1 | 107.1 | 107.1 | 53.55 | 0.0 (0.0%) | 0 |
| 18 Oct 2007 | HKD | 113 | 113.6 | 107 | 107.1 | 53.55 | -4 (-3.60%) | 18,965,275 |
| 17 Oct 2007 | HKD | 108 | 111.2 | 107 | 111.1 | 55.55 | +2.1 (+1.93%) | 12,784,952 |
| 16 Oct 2007 | HKD | 107 | 114 | 107 | 109 | 54.5 | -1.9 (-1.71%) | 20,519,262 |
| 15 Oct 2007 | HKD | 109.5 | 111.2 | 106.5 | 110.9 | 55.45 | +1 (+0.91%) | 11,704,871 |
| 12 Oct 2007 | HKD | 111.9 | 111.9 | 107.3 | 109.9 | 54.95 | -2.1 (-1.88%) | 15,937,449 |
| 11 Oct 2007 | HKD | 112.5 | 113.6 | 111.1 | 112 | 56 | +0.8 (+0.72%) | 8,015,545 |
| 10 Oct 2007 | HKD | 111.8 | 113.6 | 111 | 111.2 | 55.6 | +2.6 (+2.39%) | 17,287,834 |
| 9 Oct 2007 | HKD | 106.5 | 109.5 | 106.3 | 108.6 | 54.3 | +2.4 (+2.26%) | 9,999,776 |
| 8 Oct 2007 | HKD | 112.5 | 113.7 | 105.1 | 106.2 | 53.1 | -3.6 (-3.28%) | 18,527,240 |
| 5 Oct 2007 | HKD | 108.9 | 110.2 | 106.4 | 109.8 | 54.9 | +4 (+3.78%) | 19,415,359 |
| 4 Oct 2007 | HKD | 106.7 | 110.1 | 102.7 | 105.8 | 52.9 | -4.7 (-4.25%) | 22,700,218 |
| 3 Oct 2007 | HKD | 116 | 124 | 105.4 | 110.5 | 55.25 | -6.5 (-5.56%) | 29,273,246 |
| 2 Oct 2007 | HKD | 110 | 118.4 | 109.3 | 117 | 58.5 | +9.7 (+9.04%) | 19,940,321 |
| 1 Oct 2007 | HKD | 107.3 | 107.3 | 107.3 | 107.3 | 53.65 | 0.0 (0.0%) | 0 |
