| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Nov 2007 | HKD | 4.13 | 4.15 | 4.03 | 4.1199 | 3.8489 | -0.03 (-0.73%) | 25,222,377 |
| 12 Nov 2007 | HKD | 4.27 | 4.27 | 4 | 4.15 | 3.877 | -0.19 (-4.38%) | 48,978,469 |
| 9 Nov 2007 | HKD | 4.4999 | 4.4999 | 4.29 | 4.34 | 4.0545 | -0.15 (-3.34%) | 34,836,570 |
| 8 Nov 2007 | HKD | 4.3 | 4.6 | 4.28 | 4.49 | 4.1946 | +0.03 (+0.67%) | 39,828,298 |
| 7 Nov 2007 | HKD | 4.45 | 4.52 | 4.34 | 4.46 | 4.1666 | +0.02 (+0.45%) | 24,227,954 |
| 6 Nov 2007 | HKD | 4.4299 | 4.4999 | 4.28 | 4.44 | 4.1479 | -0.05 (-1.11%) | 33,356,521 |
| 5 Nov 2007 | HKD | 4.38 | 4.59 | 4.33 | 4.49 | 4.1946 | +0.14 (+3.22%) | 94,359,928 |
| 2 Nov 2007 | HKD | 4.17 | 4.4299 | 4.15 | 4.35 | 4.0638 | +0.08 (+1.87%) | 90,182,067 |
| 1 Nov 2007 | HKD | 4.15 | 4.29 | 4.1199 | 4.27 | 3.9891 | +0.15 (+3.64%) | 57,903,461 |
| 31 Oct 2007 | HKD | 4.15 | 4.22 | 4.08 | 4.1199 | 3.8489 | -0.03 (-0.73%) | 39,881,820 |
| 30 Oct 2007 | HKD | 4.15 | 4.19 | 4.11 | 4.15 | 3.877 | +0.02 (+0.48%) | 36,270,748 |
| 29 Oct 2007 | HKD | 4.09 | 4.19 | 4.08 | 4.13 | 3.8583 | +0.06 (+1.47%) | 68,875,297 |
| 26 Oct 2007 | HKD | 4.06 | 4.16 | 4.0501 | 4.07 | 3.8022 | +0.03 (+0.74%) | 75,748,483 |
| 25 Oct 2007 | HKD | 4.1 | 4.13 | 4.03 | 4.04 | 3.7742 | -0.03 (-0.74%) | 38,449,594 |
| 24 Oct 2007 | HKD | 4.09 | 4.13 | 4.06 | 4.07 | 3.8022 | -0.04 (-0.97%) | 18,188,477 |
| 23 Oct 2007 | HKD | 4.19 | 4.19 | 4.0501 | 4.11 | 3.8396 | +0.05 (+1.23%) | 17,344,706 |
| 22 Oct 2007 | HKD | 4.1 | 4.1 | 3.98 | 4.06 | 3.7929 | -0.05 (-1.22%) | 25,682,659 |
| 19 Oct 2007 | HKD | 4.11 | 4.11 | 4.11 | 4.11 | 3.8396 | 0.0 (0.0%) | 0 |
| 18 Oct 2007 | HKD | 4.15 | 4.18 | 4.1 | 4.11 | 3.8396 | 0.0 (0.0%) | 24,280,404 |
| 17 Oct 2007 | HKD | 4.1 | 4.1199 | 4.02 | 4.11 | 3.8396 | -0.04 (-0.96%) | 16,914,824 |
| 16 Oct 2007 | HKD | 4.13 | 4.22 | 4.08 | 4.15 | 3.877 | +0.02 (+0.48%) | 35,795,480 |
| 15 Oct 2007 | HKD | 4.1199 | 4.17 | 4.01 | 4.13 | 3.8583 | +0.08 (+1.97%) | 41,618,046 |
| 12 Oct 2007 | HKD | 4.07 | 4.2 | 4.01 | 4.0501 | 3.7836 | -0.01 (-0.24%) | 26,666,377 |
| 11 Oct 2007 | HKD | 4.0501 | 4.1 | 4.03 | 4.06 | 3.7929 | +0.01 (+0.24%) | 25,578,954 |
| 10 Oct 2007 | HKD | 4.2 | 4.22 | 4.0501 | 4.0501 | 3.7836 | -0.12 (-2.88%) | 16,839,607 |
| 9 Oct 2007 | HKD | 4.19 | 4.2 | 4.08 | 4.17 | 3.8957 | +0.01 (+0.24%) | 28,481,510 |
| 8 Oct 2007 | HKD | 4.2 | 4.26 | 4.1 | 4.16 | 3.8863 | +0.06 (+1.46%) | 39,110,045 |
| 5 Oct 2007 | HKD | 4.0501 | 4.1199 | 3.99 | 4.1 | 3.8303 | +0.07 (+1.74%) | 31,688,802 |
| 4 Oct 2007 | HKD | 4.08 | 4.08 | 3.91 | 4.03 | 3.7649 | -0.05 (-1.23%) | 32,209,092 |
| 3 Oct 2007 | HKD | 4.25 | 4.28 | 4.06 | 4.08 | 3.8116 | -0.15 (-3.55%) | 45,688,864 |
