| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2008 | HKD | 1.67 | 1.67 | 1.63 | 1.66 | 193.4825 | -0.01 (-0.60%) | 18,583 |
| 2 Jan 2008 | HKD | 1.67 | 1.68 | 1.63 | 1.67 | 194.6481 | -0.01 (-0.60%) | 19,201 |
| 1 Jan 2008 | HKD | 1.68 | 1.68 | 1.68 | 1.68 | 195.8136 | 0.0 (0.0%) | 0 |
| 31 Dec 2007 | HKD | 1.68 | 1.68 | 1.67 | 1.68 | 195.8136 | 0.0 (0.0%) | 738 |
| 28 Dec 2007 | HKD | 1.62 | 1.7 | 1.62 | 1.68 | 195.8136 | +0.07 (+4.35%) | 5,439 |
| 27 Dec 2007 | HKD | 1.63 | 1.64 | 1.6 | 1.61 | 187.6547 | -0.02 (-1.23%) | 1,304 |
| 26 Dec 2007 | HKD | 1.63 | 1.63 | 1.63 | 1.63 | 189.9858 | 0.0 (0.0%) | 0 |
| 25 Dec 2007 | HKD | 1.63 | 1.63 | 1.63 | 1.63 | 189.9858 | 0.0 (0.0%) | 0 |
| 24 Dec 2007 | HKD | 1.65 | 1.65 | 1.62 | 1.63 | 189.9858 | -0.04 (-2.40%) | 532 |
| 21 Dec 2007 | HKD | 1.64 | 1.67 | 1.62 | 1.67 | 194.6481 | +0.04 (+2.45%) | 841 |
| 20 Dec 2007 | HKD | 1.6 | 1.63 | 1.59 | 1.63 | 189.9858 | -0.01 (-0.61%) | 1,253 |
| 19 Dec 2007 | HKD | 1.64 | 1.65 | 1.59 | 1.64 | 191.1514 | 0.0 (0.0%) | 2,076 |
| 18 Dec 2007 | HKD | 1.66 | 1.66 | 1.61 | 1.64 | 191.1514 | 0.0 (0.0%) | 15,049 |
| 17 Dec 2007 | HKD | 1.64 | 1.7 | 1.62 | 1.64 | 191.1514 | 0.0 (0.0%) | 11,754 |
| 14 Dec 2007 | HKD | 1.67 | 1.67 | 1.6 | 1.64 | 191.1514 | -0.02 (-1.20%) | 7,842 |
| 13 Dec 2007 | HKD | 1.66 | 1.66 | 1.6 | 1.66 | 193.4825 | 0.0 (0.0%) | 11,377 |
| 12 Dec 2007 | HKD | 1.65 | 1.67 | 1.62 | 1.66 | 193.4825 | -0.01 (-0.60%) | 16,421 |
| 11 Dec 2007 | HKD | 1.68 | 1.68 | 1.63 | 1.67 | 194.6481 | +0.01 (+0.60%) | 11,016 |
| 10 Dec 2007 | HKD | 1.64 | 1.66 | 1.64 | 1.66 | 193.4825 | -0.01 (-0.60%) | 2,848 |
| 7 Dec 2007 | HKD | 1.65 | 1.67 | 1.65 | 1.67 | 194.6481 | 0.0 (0.0%) | 1,716 |
| 6 Dec 2007 | HKD | 1.66 | 1.69 | 1.66 | 1.67 | 194.6481 | -0.01 (-0.60%) | 2,763 |
| 5 Dec 2007 | HKD | 1.71 | 1.71 | 1.66 | 1.68 | 195.8136 | -0.02 (-1.18%) | 3,827 |
| 4 Dec 2007 | HKD | 1.7 | 1.71 | 1.66 | 1.7 | 198.1447 | +0.01 (+0.59%) | 17,777 |
| 3 Dec 2007 | HKD | 1.7 | 1.7 | 1.68 | 1.69 | 196.9792 | 0.0 (0.0%) | 8,923 |
| 30 Nov 2007 | HKD | 1.7 | 1.71 | 1.62 | 1.69 | 196.9792 | -0.01 (-0.59%) | 33,769 |
| 29 Nov 2007 | HKD | 1.65 | 1.72 | 1.65 | 1.7 | 198.1447 | +0.02 (+1.19%) | 41,645 |
| 28 Nov 2007 | HKD | 1.68 | 1.69 | 1.66 | 1.68 | 195.8136 | +0.01 (+0.60%) | 38,419 |
| 27 Nov 2007 | HKD | 1.67 | 1.67 | 1.67 | 1.67 | 194.6481 | -0.01 (-0.60%) | 37,905 |
| 26 Nov 2007 | HKD | 1.68 | 1.7 | 1.64 | 1.68 | 195.8136 | +0.01 (+0.60%) | 42,589 |
| 23 Nov 2007 | HKD | 1.7 | 1.7 | 1.66 | 1.67 | 194.6481 | -0.01 (-0.60%) | 28,930 |
