| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2008 | HKD | 3.69 | 3.73 | 3.57 | 3.57 | 3.3351 | -0.12 (-3.25%) | 18,093,359 |
| 2 Jan 2008 | HKD | 3.66 | 3.7399 | 3.63 | 3.69 | 3.4472 | +0.06 (+1.65%) | 5,691,439 |
| 1 Jan 2008 | HKD | 3.63 | 3.63 | 3.63 | 3.63 | 3.3912 | 0.0 (0.0%) | 0 |
| 31 Dec 2007 | HKD | 3.68 | 3.7 | 3.61 | 3.63 | 3.3912 | +0.02 (+0.55%) | 3,720,790 |
| 28 Dec 2007 | HKD | 3.58 | 3.63 | 3.54 | 3.61 | 3.3725 | +0.01 (+0.28%) | 7,366,651 |
| 27 Dec 2007 | HKD | 3.64 | 3.68 | 3.57 | 3.6 | 3.3632 | 0.0 (0.0%) | 10,854,089 |
| 26 Dec 2007 | HKD | 3.6 | 3.6 | 3.6 | 3.6 | 3.3632 | 0.0 (0.0%) | 0 |
| 25 Dec 2007 | HKD | 3.6 | 3.6 | 3.6 | 3.6 | 3.3632 | 0.0 (0.0%) | 0 |
| 24 Dec 2007 | HKD | 3.5499 | 3.61 | 3.51 | 3.6 | 3.3632 | +0.05 (+1.41%) | 4,089,015 |
| 21 Dec 2007 | HKD | 3.54 | 3.6 | 3.49 | 3.5499 | 3.3164 | +0.03 (+0.85%) | 5,739,608 |
| 20 Dec 2007 | HKD | 3.56 | 3.6 | 3.5 | 3.52 | 3.2884 | -0.03 (-0.84%) | 7,407,948 |
| 19 Dec 2007 | HKD | 3.6 | 3.65 | 3.4801 | 3.5499 | 3.3164 | -0.04 (-1.12%) | 16,722,789 |
| 18 Dec 2007 | HKD | 3.57 | 3.62 | 3.45 | 3.59 | 3.3538 | -0.01 (-0.28%) | 21,183,671 |
| 17 Dec 2007 | HKD | 3.8601 | 3.87 | 3.53 | 3.6 | 3.3632 | -0.29 (-7.46%) | 38,790,266 |
| 14 Dec 2007 | HKD | 3.94 | 3.95 | 3.78 | 3.89 | 3.6341 | -0.05 (-1.27%) | 12,906,090 |
| 13 Dec 2007 | HKD | 4.03 | 4.03 | 3.8601 | 3.94 | 3.6808 | -0.05 (-1.25%) | 9,182,088 |
| 12 Dec 2007 | HKD | 4.0501 | 4.0501 | 3.98 | 3.99 | 3.7275 | -0.05 (-1.24%) | 7,252,115 |
| 11 Dec 2007 | HKD | 4.02 | 4.11 | 3.97 | 4.04 | 3.7742 | +0.09 (+2.28%) | 15,835,528 |
| 10 Dec 2007 | HKD | 4 | 4.0501 | 3.92 | 3.95 | 3.6901 | -0.03 (-0.75%) | 9,406,556 |
| 7 Dec 2007 | HKD | 4.0501 | 4.07 | 3.97 | 3.98 | 3.7182 | -0.06 (-1.49%) | 7,474,763 |
| 6 Dec 2007 | HKD | 4.07 | 4.09 | 4.01 | 4.04 | 3.7742 | +0.05 (+1.25%) | 8,440,285 |
| 5 Dec 2007 | HKD | 3.97 | 4.13 | 3.97 | 3.99 | 3.7275 | 0.0 (0.0%) | 21,278,103 |
| 4 Dec 2007 | HKD | 3.95 | 4 | 3.9 | 3.99 | 3.7275 | +0.09 (+2.31%) | 9,812,567 |
| 3 Dec 2007 | HKD | 3.9 | 3.95 | 3.87 | 3.9 | 3.6434 | +0.01 (+0.26%) | 9,455,596 |
| 30 Nov 2007 | HKD | 3.91 | 3.95 | 3.87 | 3.89 | 3.6341 | +0.04 (+1.04%) | 5,983,664 |
| 29 Nov 2007 | HKD | 3.9299 | 3.9299 | 3.83 | 3.85 | 3.5967 | -0.01 (-0.26%) | 17,158,880 |
| 28 Nov 2007 | HKD | 3.84 | 3.88 | 3.81 | 3.8601 | 3.6061 | +0.02 (+0.52%) | 7,327,090 |
| 27 Nov 2007 | HKD | 3.8601 | 3.88 | 3.7399 | 3.84 | 3.5874 | -0.06 (-1.54%) | 13,817,020 |
| 26 Nov 2007 | HKD | 3.82 | 3.95 | 3.82 | 3.9 | 3.6434 | +0.12 (+3.17%) | 21,270,375 |
| 23 Nov 2007 | HKD | 3.88 | 3.92 | 3.7 | 3.78 | 3.5313 | -0.05 (-1.31%) | 16,853,810 |
