| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2008 | HKD | 13.1 | 13.18 | 12.8 | 13.02 | 13.0124 | -0.34 (-2.54%) | 14,740,575 |
| 2 Jan 2008 | HKD | 14.2 | 14.22 | 13.28 | 13.36 | 13.3522 | -0.84 (-5.92%) | 13,860,063 |
| 1 Jan 2008 | HKD | 14.2 | 14.2 | 14.2 | 14.2 | 14.1917 | 0.0 (0.0%) | 0 |
| 31 Dec 2007 | HKD | 14.1 | 14.28 | 13.8 | 14.2 | 14.1917 | +0.22 (+1.57%) | 5,630,798 |
| 28 Dec 2007 | HKD | 14.2 | 14.2 | 13.54 | 13.98 | 13.9719 | -0.22 (-1.55%) | 7,067,111 |
| 27 Dec 2007 | HKD | 14.78 | 14.98 | 13.82 | 14.2 | 14.1917 | -0.2 (-1.39%) | 10,017,828 |
| 26 Dec 2007 | HKD | 14.4 | 14.4 | 14.4 | 14.4 | 14.3916 | 0.0 (0.0%) | 0 |
| 25 Dec 2007 | HKD | 14.4 | 14.4 | 14.4 | 14.4 | 14.3916 | 0.0 (0.0%) | 0 |
| 24 Dec 2007 | HKD | 13.98 | 14.56 | 13.96 | 14.4 | 14.3916 | +0.56 (+4.05%) | 11,306,578 |
| 21 Dec 2007 | HKD | 13.5 | 14.22 | 13.48 | 13.84 | 13.8319 | +0.56 (+4.22%) | 18,174,553 |
| 20 Dec 2007 | HKD | 13.5 | 13.74 | 13 | 13.28 | 13.2723 | -0.02 (-0.15%) | 13,162,537 |
| 19 Dec 2007 | HKD | 13.1 | 13.76 | 13.04 | 13.3 | 13.2923 | +0.3 (+2.31%) | 12,402,425 |
| 18 Dec 2007 | HKD | 12.84 | 13.54 | 12.22 | 13 | 12.9924 | -0.08 (-0.61%) | 20,410,774 |
| 17 Dec 2007 | HKD | 13.2 | 13.2 | 12.36 | 13.08 | 13.0724 | -0.12 (-0.91%) | 17,414,281 |
| 14 Dec 2007 | HKD | 13.98 | 13.98 | 12.78 | 13.2 | 13.1923 | -1.04 (-7.30%) | 32,734,043 |
| 13 Dec 2007 | HKD | 14.9 | 14.98 | 13.98 | 14.24 | 14.2317 | -0.82 (-5.44%) | 38,152,789 |
| 12 Dec 2007 | HKD | 15.26 | 15.26 | 14.5 | 15.06 | 15.0512 | -0.54 (-3.46%) | 37,235,360 |
| 11 Dec 2007 | HKD | 15.5 | 15.82 | 15.08 | 15.6 | 15.5909 | +0.1 (+0.65%) | 11,309,079 |
| 10 Dec 2007 | HKD | 16.18 | 16.3 | 14.9 | 15.5 | 15.491 | -0.6 (-3.73%) | 16,665,425 |
| 7 Dec 2007 | HKD | 16.4 | 16.78 | 15.98 | 16.1 | 16.0906 | -0.2 (-1.23%) | 13,150,500 |
| 6 Dec 2007 | HKD | 16.2 | 16.58 | 15.9 | 16.3 | 16.2905 | +0.52 (+3.30%) | 16,994,987 |
| 5 Dec 2007 | HKD | 15.8 | 16 | 15.2 | 15.78 | 15.7708 | +0.18 (+1.15%) | 13,716,920 |
| 4 Dec 2007 | HKD | 15.98 | 16.14 | 15.26 | 15.6 | 15.5909 | -0.1 (-0.64%) | 11,920,515 |
| 3 Dec 2007 | HKD | 15.8 | 16.28 | 15.36 | 15.7 | 15.6909 | +0.3 (+1.95%) | 44,662,752 |
| 30 Nov 2007 | HKD | 14.9 | 15.98 | 14.7 | 15.4 | 15.391 | +1.08 (+7.54%) | 55,640,106 |
| 29 Nov 2007 | HKD | 14.1 | 14.38 | 13.88 | 14.32 | 14.3117 | +0.72 (+5.29%) | 47,177,343 |
| 28 Nov 2007 | HKD | 13.88 | 14.06 | 13.6 | 13.6 | 13.5921 | +0.02 (+0.15%) | 14,304,381 |
| 27 Nov 2007 | HKD | 13.22 | 14.32 | 13.12 | 13.58 | 13.5721 | -0.08 (-0.59%) | 14,262,947 |
| 26 Nov 2007 | HKD | 13.88 | 14.08 | 13.5 | 13.66 | 13.652 | +0.46 (+3.48%) | 18,050,501 |
| 23 Nov 2007 | HKD | 13.7 | 13.7 | 13.06 | 13.2 | 13.1923 | -0.24 (-1.79%) | 15,406,713 |
