| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2008 | HKD | 17.64 | 18.02 | 17.64 | 18 | 16.6868 | +0.3 (+1.69%) | 738,045 |
| 8 Jan 2008 | HKD | 17.6 | 17.88 | 17.6 | 17.7 | 16.4087 | +0.34 (+1.96%) | 389,554 |
| 7 Jan 2008 | HKD | 17.6601 | 17.6601 | 17.2401 | 17.36 | 16.0935 | -0.56 (-3.13%) | 561,334 |
| 4 Jan 2008 | HKD | 17.7601 | 18 | 17.6 | 17.92 | 16.6126 | +0.26 (+1.47%) | 346,478 |
| 3 Jan 2008 | HKD | 18.2 | 18.2 | 17.64 | 17.6601 | 16.3717 | -0.64 (-3.50%) | 605,365 |
| 2 Jan 2008 | HKD | 18.1 | 18.4 | 18 | 18.3 | 16.9649 | +0.2 (+1.10%) | 725,316 |
| 1 Jan 2008 | HKD | 18.1 | 18.1 | 18.1 | 18.1 | 16.7795 | 0.0 (0.0%) | 0 |
| 31 Dec 2007 | HKD | 18 | 18.1801 | 17.9001 | 18.1 | 16.7795 | +0.2 (+1.12%) | 184,682 |
| 28 Dec 2007 | HKD | 17.34 | 18 | 17.2801 | 17.9001 | 16.5942 | +0.54 (+3.11%) | 538,054 |
| 27 Dec 2007 | HKD | 17.48 | 17.48 | 17.2801 | 17.36 | 16.0935 | -0.14 (-0.80%) | 190,291 |
| 26 Dec 2007 | HKD | 17.5 | 17.5 | 17.5 | 17.5 | 16.2232 | 0.0 (0.0%) | 0 |
| 25 Dec 2007 | HKD | 17.5 | 17.5 | 17.5 | 17.5 | 16.2232 | 0.0 (0.0%) | 0 |
| 24 Dec 2007 | HKD | 17.3 | 17.58 | 17.3 | 17.5 | 16.2232 | +0.2 (+1.16%) | 120,821 |
| 21 Dec 2007 | HKD | 17.2401 | 17.3 | 17.1401 | 17.3 | 16.0378 | +0.28 (+1.65%) | 283,482 |
| 20 Dec 2007 | HKD | 17.2 | 17.2 | 17.0001 | 17.02 | 15.7783 | +0.04 (+0.24%) | 304,644 |
| 19 Dec 2007 | HKD | 17.34 | 17.34 | 16.7 | 16.98 | 15.7412 | -0.02 (-0.12%) | 846,180 |
| 18 Dec 2007 | HKD | 16.6 | 17.32 | 16.6 | 17.0001 | 15.7598 | 0.0 (0.0%) | 2,535,370 |
| 17 Dec 2007 | HKD | 17.5201 | 17.8001 | 16.7201 | 17.0001 | 15.7598 | -0.86 (-4.81%) | 3,107,943 |
| 14 Dec 2007 | HKD | 19.5001 | 19.5001 | 17.4201 | 17.86 | 16.557 | -1.42 (-7.37%) | 5,441,166 |
| 13 Dec 2007 | HKD | 19.68 | 19.78 | 19.2 | 19.28 | 17.8734 | -0.22 (-1.13%) | 2,208,741 |
| 12 Dec 2007 | HKD | 19.2 | 19.82 | 18.9 | 19.5001 | 18.0774 | +0.26 (+1.35%) | 2,418,460 |
| 11 Dec 2007 | HKD | 18.5 | 19.44 | 17.64 | 19.24 | 17.8363 | +1 (+5.48%) | 4,642,484 |
| 10 Dec 2007 | HKD | 18.2 | 18.38 | 18.1801 | 18.24 | 16.9093 | 0.0 (0.0%) | 2,215,860 |
| 7 Dec 2007 | HKD | 18.3 | 18.5 | 18.2 | 18.24 | 16.9093 | +0.14 (+0.77%) | 3,536,186 |
| 6 Dec 2007 | HKD | 18 | 18.22 | 17.84 | 18.1 | 16.7795 | +0.52 (+2.96%) | 3,945,930 |
| 5 Dec 2007 | HKD | 16.9001 | 17.6 | 16.7601 | 17.58 | 16.2974 | +0.78 (+4.64%) | 2,692,968 |
| 4 Dec 2007 | HKD | 16.8 | 16.92 | 16.56 | 16.8 | 15.5743 | 0.0 (0.0%) | 787,881 |
| 3 Dec 2007 | HKD | 16.84 | 17.1 | 16.5 | 16.8 | 15.5743 | +0.02 (+0.12%) | 1,440,277 |
| 30 Nov 2007 | HKD | 16.8601 | 16.8601 | 16.58 | 16.78 | 15.5558 | +0.08 (+0.48%) | 566,205 |
| 29 Nov 2007 | HKD | 16.12 | 16.9001 | 16.12 | 16.7 | 15.4816 | +0.58 (+3.60%) | 3,282,692 |
