| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2007 | HKD | 13.7 | 13.96 | 13.22 | 13.44 | 13.4322 | -0.48 (-3.45%) | 24,930,224 |
| 21 Nov 2007 | HKD | 14.74 | 14.74 | 13.76 | 13.92 | 13.9119 | -0.82 (-5.56%) | 15,320,062 |
| 20 Nov 2007 | HKD | 14.04 | 14.8 | 13.6 | 14.74 | 14.7314 | +0.02 (+0.14%) | 32,696,021 |
| 19 Nov 2007 | HKD | 15.38 | 15.38 | 14.12 | 14.72 | 14.7114 | -0.66 (-4.29%) | 24,425,209 |
| 16 Nov 2007 | HKD | 15.96 | 16.08 | 15.14 | 15.38 | 15.371 | -0.94 (-5.76%) | 18,977,579 |
| 15 Nov 2007 | HKD | 17 | 17.02 | 16.12 | 16.32 | 16.3105 | -0.48 (-2.86%) | 13,240,252 |
| 14 Nov 2007 | HKD | 16.9 | 17.18 | 16.3 | 16.8 | 16.7902 | +0.8 (+5%) | 30,742,583 |
| 13 Nov 2007 | HKD | 16.86 | 16.88 | 15.8 | 16 | 15.9907 | -1.44 (-8.26%) | 37,173,625 |
| 12 Nov 2007 | HKD | 18.24 | 18.28 | 16.8 | 17.44 | 17.4298 | -1.24 (-6.64%) | 15,873,464 |
| 9 Nov 2007 | HKD | 18.32 | 19 | 18.18 | 18.68 | 18.6691 | -0.04 (-0.21%) | 10,971,383 |
| 8 Nov 2007 | HKD | 18.84 | 19.62 | 18.66 | 18.72 | 18.7091 | -0.98 (-4.97%) | 23,083,368 |
| 7 Nov 2007 | HKD | 18.94 | 20.15 | 18.66 | 19.7 | 19.6885 | +1.46 (+8.00%) | 20,368,869 |
| 6 Nov 2007 | HKD | 17.48 | 18.52 | 17.18 | 18.24 | 18.2294 | +0.58 (+3.28%) | 16,837,936 |
| 5 Nov 2007 | HKD | 19.02 | 19.06 | 17.5 | 17.66 | 17.6497 | -1.36 (-7.15%) | 11,551,890 |
| 2 Nov 2007 | HKD | 18.82 | 19.08 | 18.42 | 19.02 | 19.0089 | -0.44 (-2.26%) | 11,552,821 |
| 1 Nov 2007 | HKD | 18.6 | 20.15 | 18.6 | 19.46 | 19.4487 | +0.9 (+4.85%) | 24,859,892 |
| 31 Oct 2007 | HKD | 18.38 | 18.88 | 18.28 | 18.56 | 18.5492 | +0.26 (+1.42%) | 23,398,872 |
| 30 Oct 2007 | HKD | 17.9 | 18.8 | 17.6 | 18.3 | 18.2893 | +0.6 (+3.39%) | 26,604,477 |
| 29 Oct 2007 | HKD | 17.3 | 18.32 | 17.28 | 17.7 | 17.6897 | +0.72 (+4.24%) | 22,021,211 |
| 26 Oct 2007 | HKD | 16.76 | 17 | 16.52 | 16.98 | 16.9701 | +0.2 (+1.19%) | 7,953,571 |
| 25 Oct 2007 | HKD | 16.76 | 16.92 | 16.3 | 16.78 | 16.7702 | +0.08 (+0.48%) | 8,525,560 |
| 24 Oct 2007 | HKD | 16.72 | 16.94 | 16.42 | 16.7 | 16.6903 | +0.3 (+1.83%) | 6,880,903 |
| 23 Oct 2007 | HKD | 16.5 | 16.5 | 15.98 | 16.4 | 16.3905 | -0.1 (-0.61%) | 13,134,641 |
| 22 Oct 2007 | HKD | 16.5 | 16.92 | 15.66 | 16.5 | 16.4904 | -0.5 (-2.94%) | 19,813,417 |
| 19 Oct 2007 | HKD | 17 | 17 | 17 | 17 | 16.9901 | 0.0 (0.0%) | 0 |
| 18 Oct 2007 | HKD | 17.2 | 17.38 | 16.64 | 17 | 16.9901 | +0.22 (+1.31%) | 5,958,766 |
| 17 Oct 2007 | HKD | 17.16 | 17.16 | 16.5 | 16.78 | 16.7702 | -0.72 (-4.11%) | 21,779,190 |
| 16 Oct 2007 | HKD | 17.96 | 17.96 | 17.1 | 17.5 | 17.4898 | +0.26 (+1.51%) | 22,036,309 |
| 15 Oct 2007 | HKD | 17.08 | 17.76 | 17 | 17.24 | 17.23 | -0.14 (-0.81%) | 22,836,785 |
| 12 Oct 2007 | HKD | 17.6 | 17.68 | 17.1 | 17.38 | 17.3699 | -0.06 (-0.34%) | 25,623,797 |
