| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2007 | HKD | 2.92 | 2.92 | 2.88 | 2.88 | 2.4436 | -0.04 (-1.37%) | 796,714 |
| 24 Oct 2007 | HKD | 2.95 | 2.95 | 2.9 | 2.92 | 2.4776 | -0.03 (-1.02%) | 1,843,286 |
| 23 Oct 2007 | HKD | 2.9 | 2.99 | 2.9 | 2.95 | 2.503 | +0.05 (+1.72%) | 235,714 |
| 22 Oct 2007 | HKD | 2.71 | 2.9 | 2.71 | 2.9 | 2.4606 | -0.07 (-2.36%) | 377,143 |
| 19 Oct 2007 | HKD | 2.97 | 2.97 | 2.97 | 2.97 | 2.52 | 0.0 (0.0%) | 0 |
| 18 Oct 2007 | HKD | 2.97 | 2.97 | 2.97 | 2.97 | 2.52 | 0.0 (0.0%) | 0 |
| 17 Oct 2007 | HKD | 2.88 | 2.97 | 2.85 | 2.97 | 2.52 | +0.09 (+3.12%) | 283,793 |
| 16 Oct 2007 | HKD | 2.93 | 2.98 | 2.88 | 2.88 | 2.4436 | -0.05 (-1.71%) | 120,214 |
| 15 Oct 2007 | HKD | 3 | 3 | 2.91 | 2.93 | 2.4861 | -0.05 (-1.68%) | 198,000 |
| 12 Oct 2007 | HKD | 2.95 | 2.98 | 2.75 | 2.98 | 2.5285 | 0.0 (0.0%) | 539,786 |
| 11 Oct 2007 | HKD | 2.88 | 2.98 | 2.88 | 2.98 | 2.5285 | +0.1 (+3.47%) | 223,929 |
| 10 Oct 2007 | HKD | 2.86 | 2.88 | 2.86 | 2.88 | 2.4436 | +0.02 (+0.70%) | 84,857 |
| 9 Oct 2007 | HKD | 2.83 | 2.87 | 2.83 | 2.86 | 2.4267 | +0.04 (+1.42%) | 1,145,571 |
| 8 Oct 2007 | HKD | 2.86 | 2.88 | 2.82 | 2.82 | 2.3927 | -0.04 (-1.40%) | 954,643 |
| 5 Oct 2007 | HKD | 2.86 | 2.86 | 2.85 | 2.86 | 2.4267 | +0.01 (+0.35%) | 662,357 |
| 4 Oct 2007 | HKD | 2.85 | 2.87 | 2.85 | 2.85 | 2.4182 | +0.02 (+0.71%) | 379,500 |
| 3 Oct 2007 | HKD | 2.85 | 2.95 | 2.75 | 2.83 | 2.4012 | -0.07 (-2.41%) | 553,929 |
| 2 Oct 2007 | HKD | 2.94 | 3 | 2.9 | 2.9 | 2.4606 | 0.0 (0.0%) | 702,429 |
| 1 Oct 2007 | HKD | 2.9 | 2.9 | 2.9 | 2.9 | 2.4606 | 0.0 (0.0%) | 0 |
| 28 Sep 2007 | HKD | 2.9 | 2.9 | 2.8 | 2.9 | 2.4606 | -0.04 (-1.36%) | 730,714 |
| 27 Sep 2007 | HKD | 2.9 | 2.99 | 2.87 | 2.94 | 2.4945 | +0.04 (+1.38%) | 714,214 |
| 26 Sep 2007 | HKD | 2.9 | 2.9 | 2.9 | 2.9 | 2.4606 | 0.0 (0.0%) | 0 |
| 25 Sep 2007 | HKD | 2.98 | 2.99 | 2.89 | 2.9 | 2.4606 | -0.08 (-2.68%) | 256,929 |
| 24 Sep 2007 | HKD | 2.98 | 3.01 | 2.88 | 2.98 | 2.5285 | 0.0 (0.0%) | 344,143 |
| 21 Sep 2007 | HKD | 3 | 3 | 2.82 | 2.98 | 2.5285 | +0.03 (+1.02%) | 596,357 |
| 20 Sep 2007 | HKD | 2.95 | 3.01 | 2.93 | 2.95 | 2.503 | 0.0 (0.0%) | 662,357 |
| 19 Sep 2007 | HKD | 3.05 | 3.14 | 2.9 | 2.95 | 2.503 | -0.08 (-2.64%) | 2,010,643 |
| 18 Sep 2007 | HKD | 3.05 | 3.1 | 3.01 | 3.03 | 2.5709 | -0.17 (-5.31%) | 160,286 |
| 17 Sep 2007 | HKD | 3.02 | 3.2 | 3.02 | 3.2 | 2.7152 | +0.03 (+0.95%) | 289,929 |
| 14 Sep 2007 | HKD | 3.33 | 3.34 | 3.05 | 3.17 | 2.6897 | -0.09 (-2.76%) | 594,000 |
