| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Nov 2007 | HKD | 32 | 33 | 31 | 31.6 | 15.8 | -0.8 (-2.47%) | 9,967,800 |
| 12 Nov 2007 | HKD | 31.7 | 32.8 | 31.25 | 32.4 | 16.2 | +0.45 (+1.41%) | 7,802,600 |
| 9 Nov 2007 | HKD | 32.9 | 33.1 | 31.1 | 31.95 | 15.975 | -0.3 (-0.93%) | 9,392,400 |
| 8 Nov 2007 | HKD | 32.5 | 32.85 | 31.35 | 32.25 | 16.125 | -0.45 (-1.38%) | 6,658,620 |
| 7 Nov 2007 | HKD | 32.1 | 33.9 | 32.05 | 32.7 | 16.35 | +1 (+3.15%) | 18,434,262 |
| 6 Nov 2007 | HKD | 31.5 | 32.15 | 31.05 | 31.7 | 15.85 | +0.2 (+0.63%) | 19,670,308 |
| 5 Nov 2007 | HKD | 32.1 | 32.1 | 31 | 31.5 | 15.75 | -0.55 (-1.72%) | 11,344,200 |
| 2 Nov 2007 | HKD | 33.4 | 33.4 | 31.8 | 32.05 | 16.025 | -1.45 (-4.33%) | 25,313,576 |
| 1 Nov 2007 | HKD | 33 | 34 | 32.9 | 33.5 | 16.75 | +0.95 (+2.92%) | 16,090,520 |
| 31 Oct 2007 | HKD | 33 | 33.5 | 32 | 32.55 | 16.275 | -0.6 (-1.81%) | 17,387,280 |
| 30 Oct 2007 | HKD | 33.95 | 33.95 | 33 | 33.15 | 16.575 | -0.45 (-1.34%) | 18,783,472 |
| 29 Oct 2007 | HKD | 34.3 | 34.5 | 33.5 | 33.6 | 16.8 | -0.7 (-2.04%) | 13,889,542 |
| 26 Oct 2007 | HKD | 34 | 34.45 | 33.35 | 34.3 | 17.15 | +0.4 (+1.18%) | 9,179,612 |
| 25 Oct 2007 | HKD | 35.3 | 35.4 | 33 | 33.9 | 16.95 | -0.4 (-1.17%) | 20,417,400 |
| 24 Oct 2007 | HKD | 33.3 | 34.4 | 33.1 | 34.3 | 17.15 | +1.8 (+5.54%) | 31,599,780 |
| 23 Oct 2007 | HKD | 33.5 | 33.95 | 32.5 | 32.5 | 16.25 | -1.5 (-4.41%) | 24,398,000 |
| 22 Oct 2007 | HKD | 33 | 34.5 | 32.85 | 34 | 17 | -1.35 (-3.82%) | 15,634,520 |
| 19 Oct 2007 | HKD | 35.35 | 35.35 | 35.35 | 35.35 | 17.675 | 0.0 (0.0%) | 0 |
| 18 Oct 2007 | HKD | 36.5 | 36.6 | 34.75 | 35.35 | 17.675 | -0.25 (-0.70%) | 10,976,276 |
| 17 Oct 2007 | HKD | 35 | 35.65 | 33.8 | 35.6 | 17.8 | -0.1 (-0.28%) | 10,930,400 |
| 16 Oct 2007 | HKD | 34.85 | 36.55 | 34.75 | 35.7 | 17.85 | +0.75 (+2.15%) | 14,914,220 |
| 15 Oct 2007 | HKD | 34.75 | 34.95 | 33.6 | 34.95 | 17.475 | +0.35 (+1.01%) | 7,986,618 |
| 12 Oct 2007 | HKD | 34.75 | 34.75 | 33.6 | 34.6 | 17.3 | +0.45 (+1.32%) | 8,687,600 |
| 11 Oct 2007 | HKD | 33.4 | 34.55 | 33.4 | 34.15 | 17.075 | -0.2 (-0.58%) | 17,123,330 |
| 10 Oct 2007 | HKD | 34.2 | 34.45 | 34 | 34.35 | 17.175 | +0.5 (+1.48%) | 5,567,100 |
| 9 Oct 2007 | HKD | 34 | 34 | 33.25 | 33.85 | 16.925 | -0.15 (-0.44%) | 4,260,800 |
| 8 Oct 2007 | HKD | 34.55 | 35 | 33 | 34 | 17 | -0.1 (-0.29%) | 13,942,020 |
| 5 Oct 2007 | HKD | 33 | 34.45 | 33 | 34.1 | 17.05 | +0.65 (+1.94%) | 10,838,000 |
| 4 Oct 2007 | HKD | 35 | 35 | 32.45 | 33.45 | 16.725 | -1.8 (-5.11%) | 11,062,416 |
| 3 Oct 2007 | HKD | 36 | 36.3 | 34.95 | 35.25 | 17.625 | +0.15 (+0.43%) | 12,003,620 |
