| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2007 | HKD | 18.5 | 19 | 18.5 | 18.84 | 18.84 | +0.32 (+1.73%) | 6,724,144 |
| 23 Nov 2007 | HKD | 19.8 | 19.8 | 18.1 | 18.52 | 18.52 | -0.88 (-4.54%) | 9,131,000 |
| 22 Nov 2007 | HKD | 19.26 | 19.4 | 18.02 | 19.4 | 19.4 | -0.26 (-1.32%) | 5,827,209 |
| 21 Nov 2007 | HKD | 19.78 | 20.3 | 18.8 | 19.66 | 19.66 | -0.22 (-1.11%) | 4,088,500 |
| 20 Nov 2007 | HKD | 19.8 | 20 | 18 | 19.88 | 19.88 | -0.67 (-3.26%) | 7,076,858 |
| 19 Nov 2007 | HKD | 20 | 20.9 | 20 | 20.55 | 20.55 | -0.1 (-0.48%) | 2,580,000 |
| 16 Nov 2007 | HKD | 20.6 | 21.05 | 20.3 | 20.65 | 20.65 | -0.5 (-2.36%) | 4,123,033 |
| 15 Nov 2007 | HKD | 21.2 | 21.5 | 20.95 | 21.15 | 21.15 | +0.15 (+0.71%) | 3,623,253 |
| 14 Nov 2007 | HKD | 20.45 | 22 | 20.45 | 21 | 21 | +0.05 (+0.24%) | 11,029,200 |
| 13 Nov 2007 | HKD | 21 | 21.65 | 20.3 | 20.95 | 20.95 | -0.35 (-1.64%) | 8,867,812 |
| 12 Nov 2007 | HKD | 22 | 22.45 | 21.25 | 21.3 | 21.3 | -1.5 (-6.58%) | 10,684,000 |
| 9 Nov 2007 | HKD | 22.8 | 23.45 | 22.15 | 22.8 | 22.8 | +0.3 (+1.33%) | 5,002,100 |
| 8 Nov 2007 | HKD | 22.55 | 23.65 | 22 | 22.5 | 22.5 | -0.4 (-1.75%) | 12,320,000 |
| 7 Nov 2007 | HKD | 22.2 | 23.4 | 22 | 22.9 | 22.9 | +2.15 (+10.36%) | 27,517,149 |
| 6 Nov 2007 | HKD | 20.2 | 21.3 | 20.1 | 20.75 | 20.75 | +0.55 (+2.72%) | 13,744,224 |
| 5 Nov 2007 | HKD | 20.9 | 21.1 | 19.5 | 20.2 | 20.2 | -0.7 (-3.35%) | 12,979,000 |
| 2 Nov 2007 | HKD | 20.6 | 21.45 | 19.82 | 20.9 | 20.9 | +0.1 (+0.48%) | 17,227,000 |
| 1 Nov 2007 | HKD | 20.75 | 21.45 | 20.65 | 20.8 | 20.8 | +0.05 (+0.24%) | 9,480,000 |
| 31 Oct 2007 | HKD | 21.15 | 21.2 | 20.7 | 20.75 | 20.75 | -0.4 (-1.89%) | 6,754,000 |
| 30 Oct 2007 | HKD | 21.5 | 21.7 | 21 | 21.15 | 21.15 | -0.2 (-0.94%) | 7,240,000 |
| 29 Oct 2007 | HKD | 21.7 | 21.8 | 21 | 21.35 | 21.35 | -0.2 (-0.93%) | 11,084,562 |
| 26 Oct 2007 | HKD | 21.25 | 21.85 | 21.25 | 21.55 | 21.55 | +0.3 (+1.41%) | 11,908,010 |
| 25 Oct 2007 | HKD | 22.15 | 22.15 | 21.2 | 21.25 | 21.25 | -1.05 (-4.71%) | 13,896,000 |
| 24 Oct 2007 | HKD | 23 | 23 | 22 | 22.3 | 22.3 | -0.1 (-0.45%) | 5,783,200 |
| 23 Oct 2007 | HKD | 22.2 | 22.6 | 22.15 | 22.4 | 22.4 | -0.1 (-0.44%) | 5,919,160 |
| 22 Oct 2007 | HKD | 22 | 22.8 | 21.2 | 22.5 | 22.5 | -0.5 (-2.17%) | 5,886,000 |
| 19 Oct 2007 | HKD | 23 | 23 | 23 | 23 | 23 | 0.0 (0.0%) | 0 |
| 18 Oct 2007 | HKD | 23.55 | 23.7 | 22.75 | 23 | 23 | -0.1 (-0.43%) | 8,174,000 |
| 17 Oct 2007 | HKD | 23.3 | 23.3 | 22.55 | 23.1 | 23.1 | -0.05 (-0.22%) | 3,680,600 |
| 16 Oct 2007 | HKD | 22.5 | 23.7 | 22.25 | 23.15 | 23.15 | +0.2 (+0.87%) | 8,095,567 |
