| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2007 | HKD | 3.3 | 3.4 | 3.3 | 3.4 | 2.5758 | 0.0 (0.0%) | 533,280 |
| 20 Dec 2007 | HKD | 3.4 | 3.4 | 3.4 | 3.4 | 2.5758 | +0.1 (+3.03%) | 13,200 |
| 19 Dec 2007 | HKD | 3.4 | 3.4 | 3.3 | 3.3 | 2.5 | -0.05 (-1.49%) | 124,080 |
| 18 Dec 2007 | HKD | 3.38 | 3.4 | 3.35 | 3.35 | 2.5379 | -0.03 (-0.89%) | 76,560 |
| 17 Dec 2007 | HKD | 3.38 | 3.38 | 3.38 | 3.38 | 2.5606 | 0.0 (0.0%) | 0 |
| 14 Dec 2007 | HKD | 3.35 | 3.38 | 3.35 | 3.38 | 2.5606 | -0.03 (-0.88%) | 39,600 |
| 13 Dec 2007 | HKD | 3.41 | 3.43 | 3.41 | 3.41 | 2.5833 | 0.0 (0.0%) | 2,640 |
| 12 Dec 2007 | HKD | 3.41 | 3.41 | 3.4 | 3.41 | 2.5833 | 0.0 (0.0%) | 50,160 |
| 11 Dec 2007 | HKD | 3.5 | 3.5 | 3.4 | 3.41 | 2.5833 | -0.09 (-2.57%) | 422,400 |
| 10 Dec 2007 | HKD | 3.5 | 3.55 | 3.48 | 3.5 | 2.6515 | +0.03 (+0.86%) | 501,600 |
| 7 Dec 2007 | HKD | 3.5 | 3.5 | 3.47 | 3.47 | 2.6288 | -0.02 (-0.57%) | 396,000 |
| 6 Dec 2007 | HKD | 3.5 | 3.52 | 3.49 | 3.49 | 2.6439 | +0.06 (+1.75%) | 802,560 |
| 5 Dec 2007 | HKD | 3.5 | 3.5 | 3.43 | 3.43 | 2.5985 | -0.04 (-1.15%) | 1,082,400 |
| 4 Dec 2007 | HKD | 3.5 | 3.5 | 3.47 | 3.47 | 2.6288 | +0.01 (+0.29%) | 617,760 |
| 3 Dec 2007 | HKD | 3.38 | 3.54 | 3.38 | 3.46 | 2.6212 | +0.11 (+3.28%) | 842,160 |
| 30 Nov 2007 | HKD | 3.4 | 3.42 | 3.1 | 3.35 | 2.5379 | -0.06 (-1.76%) | 1,100,880 |
| 29 Nov 2007 | HKD | 3.5 | 3.5 | 3.4 | 3.41 | 2.5833 | -0.07 (-2.01%) | 174,240 |
| 28 Nov 2007 | HKD | 3.53 | 3.53 | 3.45 | 3.48 | 2.6364 | -0.07 (-1.97%) | 68,640 |
| 27 Nov 2007 | HKD | 3.62 | 3.63 | 3.55 | 3.55 | 2.6894 | -0.07 (-1.93%) | 3,115,200 |
| 26 Nov 2007 | HKD | 3.62 | 3.62 | 3.6 | 3.62 | 2.7424 | 0.0 (0.0%) | 504,240 |
| 23 Nov 2007 | HKD | 3.72 | 3.72 | 3.6 | 3.62 | 2.7424 | -0.08 (-2.16%) | 1,137,840 |
| 22 Nov 2007 | HKD | 3.62 | 3.8 | 3.61 | 3.7 | 2.803 | +0.09 (+2.49%) | 752,400 |
| 21 Nov 2007 | HKD | 3.65 | 3.65 | 3.6 | 3.61 | 2.7348 | +0.02 (+0.56%) | 469,920 |
| 20 Nov 2007 | HKD | 3.6 | 3.6 | 3.59 | 3.59 | 2.7197 | -0.01 (-0.28%) | 184,800 |
| 19 Nov 2007 | HKD | 3.65 | 3.65 | 3.6 | 3.6 | 2.7273 | +0.05 (+1.41%) | 406,560 |
| 16 Nov 2007 | HKD | 3.55 | 3.55 | 3.55 | 3.55 | 2.6894 | -0.1 (-2.74%) | 13,200 |
| 15 Nov 2007 | HKD | 3.8 | 3.8 | 3.64 | 3.65 | 2.7652 | 0.0 (0.0%) | 139,920 |
| 14 Nov 2007 | HKD | 3.65 | 3.65 | 3.62 | 3.65 | 2.7652 | +0.05 (+1.39%) | 580,800 |
| 13 Nov 2007 | HKD | 3.6 | 3.67 | 3.59 | 3.6 | 2.7273 | 0.0 (0.0%) | 551,760 |
| 12 Nov 2007 | HKD | 3.69 | 3.69 | 3.6 | 3.6 | 2.7273 | -0.09 (-2.44%) | 124,080 |
