| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Nov 2007 | HKD | 16.5 | 16.66 | 15.84 | 16.12 | 14.9439 | -0.28 (-1.71%) | 2,651,223 |
| 27 Nov 2007 | HKD | 16.8 | 16.8 | 16.2001 | 16.4 | 15.2035 | -0.1 (-0.61%) | 185,820 |
| 26 Nov 2007 | HKD | 16.58 | 16.6 | 16.42 | 16.5 | 15.2962 | +0.2 (+1.23%) | 829,303 |
| 23 Nov 2007 | HKD | 15.88 | 16.56 | 15.88 | 16.3 | 15.1108 | +0.28 (+1.75%) | 403,001 |
| 22 Nov 2007 | HKD | 16.0001 | 16.3401 | 16.0001 | 16.02 | 14.8512 | -0.38 (-2.32%) | 635,569 |
| 21 Nov 2007 | HKD | 16.6 | 16.64 | 16.36 | 16.4 | 15.2035 | -0.18 (-1.09%) | 1,258,624 |
| 20 Nov 2007 | HKD | 16.88 | 16.88 | 16.54 | 16.58 | 15.3704 | -0.22 (-1.31%) | 764,977 |
| 19 Nov 2007 | HKD | 16.8601 | 16.92 | 16.78 | 16.8 | 15.5743 | -0.2 (-1.18%) | 331,052 |
| 16 Nov 2007 | HKD | 17.16 | 17.16 | 16.8 | 17.0001 | 15.7598 | -0.18 (-1.05%) | 1,340,174 |
| 15 Nov 2007 | HKD | 17.2 | 17.26 | 16.8 | 17.18 | 15.9266 | -0.02 (-0.12%) | 2,101,303 |
| 14 Nov 2007 | HKD | 17.0001 | 17.26 | 16.7 | 17.2 | 15.9451 | +0.5 (+2.99%) | 1,575,761 |
| 13 Nov 2007 | HKD | 17.0001 | 17.0001 | 16.46 | 16.7 | 15.4816 | 0.0 (0.0%) | 705,468 |
| 12 Nov 2007 | HKD | 17.2801 | 17.2801 | 16.66 | 16.7 | 15.4816 | -0.42 (-2.45%) | 448,738 |
| 9 Nov 2007 | HKD | 17.2801 | 17.2801 | 17.0001 | 17.12 | 15.871 | -0.16 (-0.93%) | 421,986 |
| 8 Nov 2007 | HKD | 17.3 | 17.64 | 17.2801 | 17.2801 | 16.0194 | -0.36 (-2.04%) | 379,270 |
| 7 Nov 2007 | HKD | 18.1 | 18.1 | 17.48 | 17.64 | 16.353 | -0.1 (-0.56%) | 578,613 |
| 6 Nov 2007 | HKD | 17.34 | 17.8001 | 17.32 | 17.74 | 16.4457 | +0.3 (+1.72%) | 1,335,821 |
| 5 Nov 2007 | HKD | 17.82 | 17.9001 | 17.4 | 17.44 | 16.1676 | -0.38 (-2.13%) | 1,624,950 |
| 2 Nov 2007 | HKD | 17.6 | 17.86 | 17.5 | 17.82 | 16.5199 | -0.18 (-1%) | 2,118,777 |
| 1 Nov 2007 | HKD | 18.1 | 18.1801 | 17.92 | 18 | 16.6868 | +0.14 (+0.78%) | 1,991,502 |
| 31 Oct 2007 | HKD | 17.7 | 18 | 17.5201 | 17.86 | 16.557 | +0.34 (+1.94%) | 3,233,508 |
| 30 Oct 2007 | HKD | 18.26 | 18.26 | 17.36 | 17.5201 | 16.2419 | -0.38 (-2.12%) | 2,687,467 |
| 29 Oct 2007 | HKD | 17.8001 | 18.5 | 17.8001 | 17.9001 | 16.5942 | +0.1 (+0.56%) | 963,716 |
| 26 Oct 2007 | HKD | 17.72 | 17.9001 | 17.6 | 17.8001 | 16.5015 | +0.3 (+1.71%) | 1,066,832 |
| 25 Oct 2007 | HKD | 17.6 | 17.68 | 17.34 | 17.5 | 16.2232 | +0.22 (+1.27%) | 1,576,193 |
| 24 Oct 2007 | HKD | 17.88 | 17.88 | 17.22 | 17.2801 | 16.0194 | -0.32 (-1.82%) | 1,237,482 |
| 23 Oct 2007 | HKD | 17.6 | 17.92 | 17.34 | 17.6 | 16.316 | 0.0 (0.0%) | 562,655 |
| 22 Oct 2007 | HKD | 17.7 | 17.7 | 17.08 | 17.6 | 16.316 | -0.12 (-0.68%) | 341,300 |
| 19 Oct 2007 | HKD | 17.72 | 17.72 | 17.72 | 17.72 | 16.4272 | 0.0 (0.0%) | 0 |
| 18 Oct 2007 | HKD | 17.68 | 17.9001 | 17.5 | 17.72 | 16.4272 | -0.28 (-1.56%) | 218,760 |
