| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2008 | HKD | 18.5 | 18.6 | 17 | 17.58 | 17.58 | -1.16 (-6.19%) | 11,885,392 |
| 4 Jan 2008 | HKD | 18.8 | 18.86 | 18.44 | 18.74 | 18.74 | -0.22 (-1.16%) | 11,107,957 |
| 3 Jan 2008 | HKD | 19.6 | 19.6 | 18.78 | 18.96 | 18.96 | -0.82 (-4.15%) | 5,248,058 |
| 2 Jan 2008 | HKD | 19.44 | 19.9 | 19.44 | 19.78 | 19.78 | +0.2 (+1.02%) | 980,915 |
| 1 Jan 2008 | HKD | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 0.0 (0.0%) | 0 |
| 31 Dec 2007 | HKD | 19.62 | 20.45 | 19.58 | 19.58 | 19.58 | -0.04 (-0.20%) | 3,194,270 |
| 28 Dec 2007 | HKD | 19.8 | 19.94 | 19.62 | 19.62 | 19.62 | -0.3 (-1.51%) | 1,600,096 |
| 27 Dec 2007 | HKD | 20.05 | 20.15 | 19.82 | 19.92 | 19.92 | -0.08 (-0.40%) | 1,817,027 |
| 26 Dec 2007 | HKD | 20 | 20 | 20 | 20 | 20 | 0.0 (0.0%) | 0 |
| 25 Dec 2007 | HKD | 20 | 20 | 20 | 20 | 20 | 0.0 (0.0%) | 0 |
| 24 Dec 2007 | HKD | 20 | 20.1 | 19.66 | 20 | 20 | +0.14 (+0.70%) | 1,485,000 |
| 21 Dec 2007 | HKD | 19.5 | 20.3 | 19.42 | 19.86 | 19.86 | +0.36 (+1.85%) | 4,077,663 |
| 20 Dec 2007 | HKD | 18.96 | 19.78 | 18.96 | 19.5 | 19.5 | +0.54 (+2.85%) | 5,485,563 |
| 19 Dec 2007 | HKD | 18.5 | 19 | 18.2 | 18.96 | 18.96 | +0.5 (+2.71%) | 2,815,081 |
| 18 Dec 2007 | HKD | 19 | 19 | 18.2 | 18.46 | 18.46 | -0.5 (-2.64%) | 6,058,137 |
| 17 Dec 2007 | HKD | 19.38 | 19.38 | 18.52 | 18.96 | 18.96 | -0.78 (-3.95%) | 3,320,643 |
| 14 Dec 2007 | HKD | 20 | 20.2 | 18.52 | 19.74 | 19.74 | -0.56 (-2.76%) | 8,190,185 |
| 13 Dec 2007 | HKD | 20.25 | 20.7 | 20.2 | 20.3 | 20.3 | +0.1 (+0.50%) | 9,076,166 |
| 12 Dec 2007 | HKD | 20.55 | 20.55 | 20.05 | 20.2 | 20.2 | -0.25 (-1.22%) | 5,047,612 |
| 11 Dec 2007 | HKD | 20.75 | 20.75 | 20.35 | 20.45 | 20.45 | +0.25 (+1.24%) | 2,745,442 |
| 10 Dec 2007 | HKD | 20.5 | 20.8 | 20 | 20.2 | 20.2 | 0.0 (0.0%) | 2,948,287 |
| 7 Dec 2007 | HKD | 20 | 20.8 | 20 | 20.2 | 20.2 | +0.2 (+1%) | 6,916,057 |
| 6 Dec 2007 | HKD | 19.5 | 20.15 | 19.5 | 20 | 20 | +0.6 (+3.09%) | 7,277,706 |
| 5 Dec 2007 | HKD | 19.66 | 19.66 | 19.02 | 19.4 | 19.4 | -0.3 (-1.52%) | 5,818,605 |
| 4 Dec 2007 | HKD | 19.7 | 19.76 | 19.3 | 19.7 | 19.7 | 0.0 (0.0%) | 2,973,000 |
| 3 Dec 2007 | HKD | 19.58 | 20.1 | 19.54 | 19.7 | 19.7 | +0.4 (+2.07%) | 7,633,000 |
| 30 Nov 2007 | HKD | 19.58 | 19.66 | 18.9 | 19.3 | 19.3 | -0.24 (-1.23%) | 9,731,072 |
| 29 Nov 2007 | HKD | 19.24 | 19.58 | 19.12 | 19.54 | 19.54 | +0.68 (+3.61%) | 5,291,000 |
| 28 Nov 2007 | HKD | 19.1 | 19.3 | 18.8 | 18.86 | 18.86 | -0.02 (-0.11%) | 2,393,000 |
| 27 Nov 2007 | HKD | 18.7 | 18.94 | 18.56 | 18.88 | 18.88 | +0.04 (+0.21%) | 5,008,498 |
