| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Dec 2007 | HKD | 13 | 13 | 13 | 13 | 119.0312 | 0.0 (0.0%) | 0 |
| 24 Dec 2007 | HKD | 13 | 13.1 | 13 | 13 | 119.0312 | -0.1 (-0.76%) | 349 |
| 21 Dec 2007 | HKD | 13.1 | 13.1999 | 13.1 | 13.1 | 119.9469 | -0.1 (-0.76%) | 765 |
| 20 Dec 2007 | HKD | 13.3 | 13.3 | 13.1999 | 13.1999 | 120.8616 | -0.1 (-0.75%) | 1,354 |
| 19 Dec 2007 | HKD | 13.1999 | 13.3 | 13.1999 | 13.3 | 121.7781 | +0.1 (+0.76%) | 939 |
| 18 Dec 2007 | HKD | 12.9 | 13.1999 | 12.9 | 13.1999 | 120.8616 | +0.2 (+1.54%) | 3,124 |
| 17 Dec 2007 | HKD | 13.1 | 13.3 | 13 | 13 | 119.0312 | -0.2 (-1.51%) | 3,167 |
| 14 Dec 2007 | HKD | 13.1999 | 13.1999 | 13.1999 | 13.1999 | 120.8616 | 0.0 (0.0%) | 1,616 |
| 13 Dec 2007 | HKD | 13.3 | 13.3 | 13.1999 | 13.1999 | 120.8616 | 0.0 (0.0%) | 3,735 |
| 12 Dec 2007 | HKD | 13.1999 | 13.1999 | 13.1999 | 13.1999 | 120.8616 | -0.3 (-2.22%) | 1,791 |
| 11 Dec 2007 | HKD | 13.5 | 13.6 | 13.3 | 13.5 | 123.6094 | 0.0 (0.0%) | 4,390 |
| 10 Dec 2007 | HKD | 13.7 | 13.7 | 13.3 | 13.5 | 123.6094 | -0.2 (-1.46%) | 3,233 |
| 7 Dec 2007 | HKD | 13.5 | 13.9999 | 13.5 | 13.7 | 125.4406 | +0.1 (+0.74%) | 8,388 |
| 6 Dec 2007 | HKD | 13.4 | 13.6 | 13.1999 | 13.6 | 124.525 | +0.4 (+3.03%) | 8,060 |
| 5 Dec 2007 | HKD | 13.5 | 13.5 | 13.1 | 13.1999 | 120.8616 | -0.5 (-3.65%) | 5,898 |
| 4 Dec 2007 | HKD | 13.7 | 13.8 | 13.6 | 13.7 | 125.4406 | 0.0 (0.0%) | 3,364 |
| 3 Dec 2007 | HKD | 13.6 | 13.8 | 13.6 | 13.7 | 125.4406 | 0.0 (0.0%) | 6,881 |
| 30 Nov 2007 | HKD | 13.7 | 13.7 | 13.5 | 13.7 | 125.4406 | +0.1 (+0.74%) | 3,167 |
| 29 Nov 2007 | HKD | 13.6 | 13.9 | 13.6 | 13.6 | 124.525 | 0.0 (0.0%) | 3,276 |
| 28 Nov 2007 | HKD | 13.8 | 13.8 | 13.6 | 13.6 | 124.525 | -0.4 (-2.86%) | 2,425 |
| 27 Nov 2007 | HKD | 13.9 | 13.9999 | 13.7 | 13.9999 | 128.1866 | 0.0 (0.0%) | 4,663 |
| 26 Nov 2007 | HKD | 13.7 | 14.3 | 13.4 | 13.9999 | 128.1866 | +0.4 (+2.94%) | 12,014 |
| 23 Nov 2007 | HKD | 13.9999 | 14.1 | 13.5 | 13.6 | 124.525 | -0.5 (-3.55%) | 10,769 |
| 22 Nov 2007 | HKD | 14.1 | 14.4 | 13.9999 | 14.1 | 129.1031 | -0.6 (-4.08%) | 5,330 |
| 21 Nov 2007 | HKD | 14.2 | 15 | 13.9 | 14.7 | 134.5969 | +0.6 (+4.26%) | 22,760 |
| 20 Nov 2007 | HKD | 15.5 | 15.5 | 13.9 | 14.1 | 129.1031 | -1.4 (-9.03%) | 31,978 |
| 19 Nov 2007 | HKD | 13.8 | 17.9 | 13.8 | 15.5 | 141.9219 | 0.0 (0.0%) | 157,816 |
