| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2007 | HKD | 3.8 | 3.8 | 3.69 | 3.69 | 2.7955 | -0.21 (-5.38%) | 114,840 |
| 8 Nov 2007 | HKD | 3.9 | 3.9 | 3.9 | 3.9 | 2.9545 | -0.1 (-2.50%) | 2,640 |
| 7 Nov 2007 | HKD | 4.1 | 4.14 | 4 | 4 | 3.0303 | -0.18 (-4.31%) | 211,200 |
| 6 Nov 2007 | HKD | 4 | 4.2 | 3.75 | 4.18 | 3.1667 | +0.15 (+3.72%) | 348,480 |
| 5 Nov 2007 | HKD | 4 | 4.04 | 4 | 4.03 | 3.053 | 0.0 (0.0%) | 9,514,559 |
| 2 Nov 2007 | HKD | 4 | 4.03 | 4 | 4.03 | 3.053 | +0.02 (+0.50%) | 546,480 |
| 1 Nov 2007 | HKD | 3.97 | 4.01 | 3.97 | 4.01 | 3.0379 | +0.04 (+1.01%) | 557,040 |
| 31 Oct 2007 | HKD | 3.97 | 4 | 3.97 | 3.97 | 3.0076 | -0.03 (-0.75%) | 14,295,599 |
| 30 Oct 2007 | HKD | 4 | 4.02 | 4 | 4 | 3.0303 | -0.02 (-0.50%) | 477,840 |
| 29 Oct 2007 | HKD | 4.01 | 4.02 | 4 | 4.02 | 3.0455 | +0.02 (+0.50%) | 161,040 |
| 26 Oct 2007 | HKD | 4 | 4.06 | 4 | 4 | 3.0303 | 0.0 (0.0%) | 454,080 |
| 25 Oct 2007 | HKD | 4 | 4.1 | 4 | 4 | 3.0303 | -0.03 (-0.74%) | 1,449,360 |
| 24 Oct 2007 | HKD | 3.65 | 4.06 | 3.65 | 4.03 | 3.053 | +0.23 (+6.05%) | 815,760 |
| 23 Oct 2007 | HKD | 3.7 | 3.82 | 3.7 | 3.8 | 2.8788 | +0.22 (+6.15%) | 356,400 |
| 22 Oct 2007 | HKD | 3.52 | 3.58 | 3.52 | 3.58 | 2.7121 | +0.06 (+1.70%) | 81,840 |
| 19 Oct 2007 | HKD | 3.52 | 3.52 | 3.52 | 3.52 | 2.6667 | 0.0 (0.0%) | 0 |
| 18 Oct 2007 | HKD | 3.32 | 3.54 | 3.32 | 3.52 | 2.6667 | +0.2 (+6.02%) | 298,320 |
| 17 Oct 2007 | HKD | 3.3 | 3.32 | 3.28 | 3.32 | 2.5152 | +0.03 (+0.91%) | 2,331,120 |
| 16 Oct 2007 | HKD | 3.3 | 3.32 | 3.28 | 3.29 | 2.4924 | -0.01 (-0.30%) | 1,866,480 |
| 15 Oct 2007 | HKD | 3.4 | 3.4 | 3.28 | 3.3 | 2.5 | 0.0 (0.0%) | 1,327,920 |
| 12 Oct 2007 | HKD | 3.33 | 3.37 | 3.3 | 3.3 | 2.5 | -0.1 (-2.94%) | 1,993,200 |
| 11 Oct 2007 | HKD | 3.4 | 3.46 | 3.35 | 3.4 | 2.5758 | -0.02 (-0.58%) | 1,224,960 |
| 10 Oct 2007 | HKD | 3.35 | 3.44 | 3.27 | 3.42 | 2.5909 | +0.03 (+0.88%) | 1,290,960 |
| 9 Oct 2007 | HKD | 3.4 | 3.46 | 3.31 | 3.39 | 2.5682 | +0.01 (+0.30%) | 266,640 |
| 8 Oct 2007 | HKD | 3.3 | 3.4 | 3.21 | 3.38 | 2.5606 | +0.04 (+1.20%) | 179,520 |
| 5 Oct 2007 | HKD | 3.3 | 3.4 | 3.27 | 3.34 | 2.5303 | +0.01 (+0.30%) | 512,160 |
| 4 Oct 2007 | HKD | 3.4 | 3.4 | 3.33 | 3.33 | 2.5227 | -0.07 (-2.06%) | 44,880 |
| 3 Oct 2007 | HKD | 3.26 | 3.47 | 3.26 | 3.4 | 2.5758 | -0.06 (-1.73%) | 1,716,000 |
| 2 Oct 2007 | HKD | 3.5 | 3.5 | 3.44 | 3.46 | 2.6212 | +0.06 (+1.76%) | 1,465,200 |
| 1 Oct 2007 | HKD | 3.4 | 3.4 | 3.4 | 3.4 | 2.5758 | 0.0 (0.0%) | 0 |
