| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2007 | HKD | 41 | 41.4 | 40.75 | 41.15 | 41.15 | +1.45 (+3.65%) | 104,262,896 |
| 23 Nov 2007 | HKD | 39.9 | 40.5 | 38.8 | 39.7 | 39.7 | +0.6 (+1.53%) | 108,167,383 |
| 22 Nov 2007 | HKD | 39.7 | 40.9 | 38.75 | 39.1 | 39.1 | -2.05 (-4.98%) | 182,080,004 |
| 21 Nov 2007 | HKD | 42.35 | 42.85 | 40.3 | 41.15 | 41.15 | -2.2 (-5.07%) | 139,442,770 |
| 20 Nov 2007 | HKD | 41.2 | 43.8 | 40.45 | 43.35 | 43.35 | +0.8 (+1.88%) | 140,610,310 |
| 19 Nov 2007 | HKD | 43.2 | 43.75 | 42.5 | 42.55 | 42.55 | -0.9 (-2.07%) | 56,389,320 |
| 16 Nov 2007 | HKD | 45.75 | 45.75 | 42.75 | 43.45 | 43.45 | -1.35 (-3.01%) | 137,628,992 |
| 15 Nov 2007 | HKD | 45.6 | 46.25 | 44.75 | 44.8 | 44.8 | -0.9 (-1.97%) | 124,957,024 |
| 14 Nov 2007 | HKD | 44.05 | 45.8 | 44.05 | 45.7 | 45.7 | +2.85 (+6.65%) | 142,989,757 |
| 13 Nov 2007 | HKD | 42.25 | 43.35 | 41.25 | 42.85 | 42.85 | +0.35 (+0.82%) | 146,284,517 |
| 12 Nov 2007 | HKD | 43 | 43.15 | 42.15 | 42.5 | 42.5 | -1.95 (-4.39%) | 121,259,180 |
| 9 Nov 2007 | HKD | 44.5 | 45.55 | 43.8 | 44.45 | 44.45 | -0.95 (-2.09%) | 111,551,480 |
| 8 Nov 2007 | HKD | 45.5 | 45.9 | 44.8 | 45.4 | 45.4 | -1.7 (-3.61%) | 133,673,540 |
| 7 Nov 2007 | HKD | 48.5 | 48.6 | 46.8 | 47.1 | 47.1 | -0.65 (-1.36%) | 91,372,505 |
| 6 Nov 2007 | HKD | 48.5 | 48.6 | 46 | 47.75 | 47.75 | 0.0 (0.0%) | 113,290,468 |
| 5 Nov 2007 | HKD | 49.8 | 49.8 | 47.6 | 47.75 | 47.75 | -2.75 (-5.45%) | 107,464,182 |
| 2 Nov 2007 | HKD | 50 | 50.65 | 49.4 | 50.5 | 50.5 | -1.5 (-2.88%) | 145,124,660 |
| 1 Nov 2007 | HKD | 52 | 52.55 | 51.35 | 52 | 52 | +0.45 (+0.87%) | 94,109,932 |
| 31 Oct 2007 | HKD | 51.6 | 52.05 | 51.3 | 51.55 | 51.55 | -0.5 (-0.96%) | 92,983,489 |
| 30 Oct 2007 | HKD | 51.2 | 52.2 | 51.2 | 52.05 | 52.05 | +0.1 (+0.19%) | 143,704,302 |
| 29 Oct 2007 | HKD | 52 | 53.05 | 51.9 | 51.95 | 51.95 | +0.5 (+0.97%) | 127,662,276 |
| 26 Oct 2007 | HKD | 52.4 | 52.5 | 51.1 | 51.45 | 51.45 | +0.25 (+0.49%) | 103,368,357 |
| 25 Oct 2007 | HKD | 51.85 | 52.5 | 50.5 | 51.2 | 51.2 | -0.25 (-0.49%) | 119,418,159 |
| 24 Oct 2007 | HKD | 52.4 | 52.9 | 51.15 | 51.45 | 51.45 | +0.15 (+0.29%) | 121,796,283 |
| 23 Oct 2007 | HKD | 50.3 | 51.8 | 50.3 | 51.3 | 51.3 | +1.5 (+3.01%) | 135,595,687 |
| 22 Oct 2007 | HKD | 49 | 50.75 | 48.8 | 49.8 | 49.8 | -1.5 (-2.92%) | 143,493,367 |
| 19 Oct 2007 | HKD | 51.3 | 51.3 | 51.3 | 51.3 | 51.3 | 0.0 (0.0%) | 0 |
| 18 Oct 2007 | HKD | 53.5 | 53.8 | 51.1 | 51.3 | 51.3 | +0.5 (+0.98%) | 166,607,998 |
| 17 Oct 2007 | HKD | 49 | 51.5 | 49 | 50.8 | 50.8 | +0.35 (+0.69%) | 128,307,091 |
| 16 Oct 2007 | HKD | 50 | 51.8 | 49.8 | 50.45 | 50.45 | -0.15 (-0.30%) | 144,883,040 |
