| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2007 | HKD | 1.68 | 1.69 | 1.66 | 1.68 | 195.8136 | -0.01 (-0.59%) | 46,570 |
| 21 Nov 2007 | HKD | 1.7 | 1.7 | 1.67 | 1.69 | 196.9792 | -0.01 (-0.59%) | 18,069 |
| 20 Nov 2007 | HKD | 1.69 | 1.7 | 1.64 | 1.7 | 198.1447 | 0.0 (0.0%) | 40,770 |
| 19 Nov 2007 | HKD | 1.74 | 1.74 | 1.68 | 1.7 | 198.1447 | 0.0 (0.0%) | 18,892 |
| 16 Nov 2007 | HKD | 1.7 | 1.75 | 1.68 | 1.7 | 198.1447 | +0.02 (+1.19%) | 37,699 |
| 15 Nov 2007 | HKD | 1.75 | 1.77 | 1.68 | 1.68 | 195.8136 | -0.06 (-3.45%) | 16,507 |
| 14 Nov 2007 | HKD | 1.75 | 1.78 | 1.72 | 1.74 | 202.807 | +0.04 (+2.35%) | 29,068 |
| 13 Nov 2007 | HKD | 1.75 | 1.77 | 1.65 | 1.7 | 198.1447 | -0.03 (-1.73%) | 15,255 |
| 12 Nov 2007 | HKD | 1.72 | 1.78 | 1.71 | 1.73 | 201.6414 | +0.01 (+0.58%) | 25,910 |
| 9 Nov 2007 | HKD | 1.75 | 1.77 | 1.72 | 1.72 | 200.4758 | -0.04 (-2.27%) | 14,173 |
| 8 Nov 2007 | HKD | 1.74 | 1.78 | 1.71 | 1.76 | 205.1381 | -0.04 (-2.22%) | 20,917 |
| 7 Nov 2007 | HKD | 1.81 | 1.82 | 1.79 | 1.8 | 209.8003 | 0.0 (0.0%) | 15,786 |
| 6 Nov 2007 | HKD | 1.76 | 1.8 | 1.74 | 1.8 | 209.8003 | +0.06 (+3.45%) | 17,365 |
| 5 Nov 2007 | HKD | 1.79 | 1.79 | 1.72 | 1.74 | 202.807 | -0.04 (-2.25%) | 10,622 |
| 2 Nov 2007 | HKD | 1.85 | 1.85 | 1.75 | 1.78 | 207.4692 | -0.04 (-2.20%) | 21,586 |
| 1 Nov 2007 | HKD | 1.83 | 1.87 | 1.82 | 1.82 | 212.1314 | -0.01 (-0.55%) | 21,140 |
| 31 Oct 2007 | HKD | 1.8 | 1.84 | 1.8 | 1.83 | 213.297 | 0.0 (0.0%) | 17,777 |
| 30 Oct 2007 | HKD | 1.85 | 1.86 | 1.8 | 1.83 | 213.297 | +0.03 (+1.67%) | 20,128 |
| 29 Oct 2007 | HKD | 2.04 | 2.19 | 1.7 | 1.8 | 209.8003 | -0.04 (-2.17%) | 42,332 |
| 26 Oct 2007 | HKD | 1.84 | 1.84 | 1.84 | 1.84 | 214.4625 | 0.0 (0.0%) | 0 |
| 25 Oct 2007 | HKD | 1.84 | 1.84 | 1.84 | 1.84 | 214.4625 | 0.0 (0.0%) | 0 |
| 24 Oct 2007 | HKD | 1.84 | 1.84 | 1.84 | 1.84 | 214.4625 | 0.0 (0.0%) | 0 |
| 23 Oct 2007 | HKD | 1.84 | 1.84 | 1.84 | 1.84 | 214.4625 | 0.0 (0.0%) | 0 |
| 22 Oct 2007 | HKD | 1.84 | 1.84 | 1.84 | 1.84 | 214.4625 | 0.0 (0.0%) | 0 |
| 19 Oct 2007 | HKD | 1.84 | 1.84 | 1.84 | 1.84 | 214.4625 | 0.0 (0.0%) | 0 |
| 18 Oct 2007 | HKD | 1.84 | 1.84 | 1.84 | 1.84 | 214.4625 | 0.0 (0.0%) | 0 |
| 17 Oct 2007 | HKD | 1.8 | 1.86 | 1.78 | 1.84 | 214.4625 | +0.04 (+2.22%) | 6,006 |
| 16 Oct 2007 | HKD | 1.87 | 1.87 | 1.76 | 1.8 | 209.8003 | -0.08 (-4.26%) | 10,536 |
| 15 Oct 2007 | HKD | 1.89 | 1.95 | 1.84 | 1.88 | 219.1248 | +0.05 (+2.73%) | 20,780 |
| 12 Oct 2007 | HKD | 1.95 | 2 | 1.78 | 1.83 | 213.297 | -0.11 (-5.67%) | 40,581 |
