| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2007 | HKD | 50.65 | 50.7 | 49.8 | 50.6 | 50.6 | +0.8 (+1.61%) | 94,899,750 |
| 12 Oct 2007 | HKD | 49.3 | 50 | 48.75 | 49.8 | 49.8 | -1.05 (-2.06%) | 131,969,372 |
| 11 Oct 2007 | HKD | 49.85 | 50.9 | 49.4 | 50.85 | 50.85 | +1 (+2.01%) | 129,223,253 |
| 10 Oct 2007 | HKD | 49.9 | 50.15 | 48.9 | 49.85 | 49.85 | +1.2 (+2.47%) | 98,242,458 |
| 9 Oct 2007 | HKD | 48.5 | 49.25 | 47.5 | 48.65 | 48.65 | -0.2 (-0.41%) | 131,332,268 |
| 8 Oct 2007 | HKD | 49.3 | 50.25 | 48.1 | 48.85 | 48.85 | +0.55 (+1.14%) | 159,398,045 |
| 5 Oct 2007 | HKD | 46.5 | 48.55 | 46.4 | 48.3 | 48.3 | +2.65 (+5.81%) | 146,513,212 |
| 4 Oct 2007 | HKD | 45.45 | 47.25 | 44.6 | 45.65 | 45.65 | -0.85 (-1.83%) | 161,371,424 |
| 3 Oct 2007 | HKD | 48.35 | 50.1 | 45.25 | 46.5 | 46.5 | -2.05 (-4.22%) | 255,411,550 |
| 2 Oct 2007 | HKD | 45.45 | 48.75 | 45.4 | 48.55 | 48.55 | +3.95 (+8.86%) | 182,252,094 |
| 1 Oct 2007 | HKD | 44.6 | 44.6 | 44.6 | 44.6 | 44.6 | 0.0 (0.0%) | 0 |
| 28 Sep 2007 | HKD | 43.4 | 45.15 | 43 | 44.6 | 44.6 | +1.6 (+3.72%) | 145,108,316 |
| 27 Sep 2007 | HKD | 41.8 | 43.65 | 41.75 | 43 | 43 | +1.3 (+3.12%) | 198,787,030 |
| 26 Sep 2007 | HKD | 41.7 | 41.7 | 41.7 | 41.7 | 41.7 | 0.0 (0.0%) | 0 |
| 25 Sep 2007 | HKD | 40.05 | 41.8 | 40.05 | 41.7 | 41.7 | +1.55 (+3.86%) | 142,345,867 |
| 24 Sep 2007 | HKD | 39.4 | 40.55 | 38.95 | 40.15 | 40.15 | +1.05 (+2.69%) | 139,212,096 |
| 21 Sep 2007 | HKD | 39 | 39.5 | 38.6 | 39.1 | 39.1 | -0.15 (-0.38%) | 101,409,491 |
| 20 Sep 2007 | HKD | 39.15 | 39.55 | 38.95 | 39.25 | 39.25 | +0.1 (+0.26%) | 102,600,796 |
| 19 Sep 2007 | HKD | 39.35 | 39.8 | 39.1 | 39.15 | 39.15 | +0.9 (+2.35%) | 180,064,178 |
| 18 Sep 2007 | HKD | 38 | 38.45 | 37.95 | 38.25 | 38.25 | +0.05 (+0.13%) | 94,627,149 |
| 17 Sep 2007 | HKD | 38.25 | 39.05 | 38.1 | 38.2 | 38.2 | +0.3 (+0.79%) | 109,412,569 |
| 14 Sep 2007 | HKD | 37.25 | 38.5 | 37.05 | 37.9 | 37.9 | +0.95 (+2.57%) | 148,785,067 |
| 13 Sep 2007 | HKD | 37 | 37.25 | 36.55 | 36.95 | 36.95 | -0.15 (-0.40%) | 61,453,061 |
| 12 Sep 2007 | HKD | 37 | 37.2 | 36.65 | 37.1 | 37.1 | +0.3 (+0.82%) | 51,659,628 |
| 11 Sep 2007 | HKD | 36.9 | 37.25 | 36.45 | 36.8 | 36.8 | -0.05 (-0.14%) | 60,365,294 |
| 10 Sep 2007 | HKD | 36.2 | 37.2 | 36.1 | 36.85 | 36.85 | -0.4 (-1.07%) | 85,117,298 |
| 7 Sep 2007 | HKD | 37.05 | 37.35 | 36.5 | 37.25 | 37.25 | 0.0 (0.0%) | 98,610,668 |
| 6 Sep 2007 | HKD | 36.8 | 37.4 | 36.6 | 37.25 | 37.25 | +0.05 (+0.13%) | 73,983,055 |
| 5 Sep 2007 | HKD | 37.9 | 37.9 | 36.35 | 37.2 | 37.2 | 0.0 (0.0%) | 73,083,209 |
| 4 Sep 2007 | HKD | 37.4 | 37.7 | 37 | 37.2 | 37.2 | -0.1 (-0.27%) | 65,630,130 |
