| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2008 | HKD | 38.6 | 38.7 | 38.05 | 38.6 | 38.6 | -1 (-2.53%) | 75,420,209 |
| 4 Jan 2008 | HKD | 38.4 | 39.7 | 38.35 | 39.6 | 39.6 | +0.9 (+2.33%) | 53,808,967 |
| 3 Jan 2008 | HKD | 39 | 39.4 | 38.5 | 38.7 | 38.7 | -1.25 (-3.13%) | 71,026,649 |
| 2 Jan 2008 | HKD | 40.1 | 40.75 | 39.45 | 39.95 | 39.95 | -0.4 (-0.99%) | 50,704,094 |
| 1 Jan 2008 | HKD | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | 0.0 (0.0%) | 0 |
| 31 Dec 2007 | HKD | 40.05 | 40.8 | 40 | 40.35 | 40.35 | +0.45 (+1.13%) | 41,700,559 |
| 28 Dec 2007 | HKD | 40.1 | 40.8 | 39.85 | 39.9 | 39.9 | -0.95 (-2.33%) | 65,492,270 |
| 27 Dec 2007 | HKD | 42 | 42.15 | 40.65 | 40.85 | 40.85 | -0.8 (-1.92%) | 59,883,099 |
| 26 Dec 2007 | HKD | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | 0.0 (0.0%) | 0 |
| 25 Dec 2007 | HKD | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | 0.0 (0.0%) | 0 |
| 24 Dec 2007 | HKD | 41.2 | 41.9 | 41.2 | 41.65 | 41.65 | +1.1 (+2.71%) | 42,004,180 |
| 21 Dec 2007 | HKD | 39.9 | 41.2 | 39.9 | 40.55 | 40.55 | +1.1 (+2.79%) | 68,382,901 |
| 20 Dec 2007 | HKD | 39.6 | 40.2 | 39.3 | 39.45 | 39.45 | -0.3 (-0.75%) | 48,892,879 |
| 19 Dec 2007 | HKD | 40.1 | 40.5 | 39.05 | 39.75 | 39.75 | +0.05 (+0.13%) | 73,372,944 |
| 18 Dec 2007 | HKD | 39 | 40.2 | 38 | 39.7 | 39.7 | +0.8 (+2.06%) | 92,702,268 |
| 17 Dec 2007 | HKD | 40.25 | 40.4 | 38.85 | 38.9 | 38.9 | -1.8 (-4.42%) | 95,226,855 |
| 14 Dec 2007 | HKD | 41 | 41.4 | 40.1 | 40.7 | 40.7 | -0.85 (-2.05%) | 80,217,258 |
| 13 Dec 2007 | HKD | 43.1 | 43.3 | 40.95 | 41.55 | 41.55 | -1.65 (-3.82%) | 114,565,552 |
| 12 Dec 2007 | HKD | 43.55 | 43.55 | 42.7 | 43.2 | 43.2 | -0.75 (-1.71%) | 79,593,209 |
| 11 Dec 2007 | HKD | 43.8 | 44.1 | 43.55 | 43.95 | 43.95 | +0.8 (+1.85%) | 60,119,817 |
| 10 Dec 2007 | HKD | 44.4 | 44.4 | 43.05 | 43.15 | 43.15 | -0.55 (-1.26%) | 69,277,674 |
| 7 Dec 2007 | HKD | 45.8 | 45.8 | 43.6 | 43.7 | 43.7 | -0.9 (-2.02%) | 74,186,139 |
| 6 Dec 2007 | HKD | 44.95 | 45.6 | 44.4 | 44.6 | 44.6 | +0.4 (+0.90%) | 85,104,611 |
| 5 Dec 2007 | HKD | 43.9 | 44.6 | 43.3 | 44.2 | 44.2 | +0.65 (+1.49%) | 86,750,833 |
| 4 Dec 2007 | HKD | 42.85 | 44.05 | 42.8 | 43.55 | 43.55 | +0.65 (+1.52%) | 66,271,671 |
| 3 Dec 2007 | HKD | 42.5 | 44.65 | 42.5 | 42.9 | 42.9 | +0.35 (+0.82%) | 105,213,838 |
| 30 Nov 2007 | HKD | 42.5 | 43.35 | 42.3 | 42.55 | 42.55 | +0.25 (+0.59%) | 86,354,748 |
| 29 Nov 2007 | HKD | 41.6 | 43.2 | 41.35 | 42.3 | 42.3 | +2.35 (+5.88%) | 160,207,269 |
| 28 Nov 2007 | HKD | 40.35 | 40.55 | 39.5 | 39.95 | 39.95 | 0.0 (0.0%) | 91,802,017 |
| 27 Nov 2007 | HKD | 39.5 | 41.2 | 39.45 | 39.95 | 39.95 | -1.2 (-2.92%) | 121,032,360 |
