| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2007 | HKD | 23.3 | 23.5 | 22.75 | 22.95 | 22.95 | -0.25 (-1.08%) | 7,810,000 |
| 12 Oct 2007 | HKD | 24.4 | 24.4 | 23.2 | 23.2 | 23.2 | -0.8 (-3.33%) | 13,059,705 |
| 11 Oct 2007 | HKD | 24.15 | 24.35 | 23.85 | 24 | 24 | -0.1 (-0.41%) | 11,622,739 |
| 10 Oct 2007 | HKD | 23.25 | 24.3 | 23.2 | 24.1 | 24.1 | +1.05 (+4.56%) | 13,853,300 |
| 9 Oct 2007 | HKD | 23.5 | 23.8 | 23 | 23.05 | 23.05 | -0.35 (-1.50%) | 7,380,000 |
| 8 Oct 2007 | HKD | 23.5 | 23.8 | 23.1 | 23.4 | 23.4 | +0.8 (+3.54%) | 13,174,750 |
| 5 Oct 2007 | HKD | 22 | 23 | 22 | 22.6 | 22.6 | +0.7 (+3.20%) | 12,568,800 |
| 4 Oct 2007 | HKD | 23.2 | 23.3 | 21.35 | 21.9 | 21.9 | -2.25 (-9.32%) | 23,391,400 |
| 3 Oct 2007 | HKD | 24.5 | 24.5 | 23.8 | 24.15 | 24.15 | -0.35 (-1.43%) | 8,112,000 |
| 2 Oct 2007 | HKD | 24.7 | 24.7 | 24.1 | 24.5 | 24.5 | +0.2 (+0.82%) | 13,105,037 |
| 1 Oct 2007 | HKD | 24.3 | 24.3 | 24.3 | 24.3 | 24.3 | 0.0 (0.0%) | 0 |
| 28 Sep 2007 | HKD | 24.95 | 24.95 | 23.8 | 24.3 | 24.3 | 0.0 (0.0%) | 11,022,000 |
| 27 Sep 2007 | HKD | 23.95 | 24.55 | 23.65 | 24.3 | 24.3 | +1 (+4.29%) | 20,649,192 |
| 26 Sep 2007 | HKD | 23.3 | 23.3 | 23.3 | 23.3 | 23.3 | 0.0 (0.0%) | 0 |
| 25 Sep 2007 | HKD | 24 | 24.1 | 23.15 | 23.3 | 23.3 | -0.6 (-2.51%) | 8,259,346 |
| 24 Sep 2007 | HKD | 23.4 | 24.4 | 23.4 | 23.9 | 23.9 | +0.6 (+2.58%) | 18,963,711 |
| 21 Sep 2007 | HKD | 24.6 | 24.7 | 22.45 | 23.3 | 23.3 | -1.65 (-6.61%) | 26,718,732 |
| 20 Sep 2007 | HKD | 26.25 | 26.5 | 24.05 | 24.95 | 24.95 | -1.35 (-5.13%) | 11,595,000 |
| 19 Sep 2007 | HKD | 26.3 | 26.55 | 25.75 | 26.3 | 26.3 | +0.6 (+2.33%) | 8,775,168 |
| 18 Sep 2007 | HKD | 26.2 | 26.2 | 25.4 | 25.7 | 25.7 | -0.3 (-1.15%) | 4,611,000 |
| 17 Sep 2007 | HKD | 26.2 | 26.75 | 25.85 | 26 | 26 | +0.2 (+0.78%) | 7,797,000 |
| 14 Sep 2007 | HKD | 25.3 | 25.9 | 25.3 | 25.8 | 25.8 | +0.7 (+2.79%) | 5,372,467 |
| 13 Sep 2007 | HKD | 25.15 | 25.8 | 25 | 25.1 | 25.1 | -0.05 (-0.20%) | 2,937,213 |
| 12 Sep 2007 | HKD | 25.4 | 25.5 | 24.9 | 25.15 | 25.15 | +0.25 (+1.00%) | 2,593,430 |
| 11 Sep 2007 | HKD | 25.2 | 25.5 | 24.65 | 24.9 | 24.9 | +0.35 (+1.43%) | 6,533,700 |
| 10 Sep 2007 | HKD | 22.9 | 24.7 | 22.55 | 24.55 | 24.55 | +1.3 (+5.59%) | 9,599,800 |
| 7 Sep 2007 | HKD | 23.9 | 24.1 | 23.2 | 23.25 | 23.25 | -0.4 (-1.69%) | 2,766,500 |
| 6 Sep 2007 | HKD | 23.7 | 24.6 | 23.5 | 23.65 | 23.65 | -0.65 (-2.67%) | 2,999,000 |
| 5 Sep 2007 | HKD | 24.5 | 24.7 | 23.9 | 24.3 | 24.3 | +0.4 (+1.67%) | 4,733,000 |
| 4 Sep 2007 | HKD | 23.9 | 24.5 | 23.55 | 23.9 | 23.9 | -0.1 (-0.42%) | 4,081,586 |
