| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2007 | HKD | 16.84 | 17.68 | 16.48 | 17.44 | 17.4298 | +0.84 (+5.06%) | 24,404,427 |
| 10 Oct 2007 | HKD | 16.72 | 17.26 | 16.56 | 16.6 | 16.5903 | +0.58 (+3.62%) | 31,973,020 |
| 9 Oct 2007 | HKD | 16.62 | 16.76 | 15.34 | 16.02 | 16.0107 | -0.36 (-2.20%) | 16,431,559 |
| 8 Oct 2007 | HKD | 16.72 | 17.1 | 15.76 | 16.38 | 16.3705 | +0.08 (+0.49%) | 14,880,857 |
| 5 Oct 2007 | HKD | 15.8 | 16.42 | 15.8 | 16.3 | 16.2905 | +0.58 (+3.69%) | 14,626,669 |
| 4 Oct 2007 | HKD | 17.1 | 17.1 | 15.5 | 15.72 | 15.7108 | -1.58 (-9.13%) | 39,384,212 |
| 3 Oct 2007 | HKD | 17.2 | 17.82 | 17.16 | 17.3 | 17.2899 | +0.3 (+1.76%) | 19,573,977 |
| 2 Oct 2007 | HKD | 17.04 | 17.6 | 16.58 | 17 | 16.9901 | +0.68 (+4.17%) | 24,514,460 |
| 1 Oct 2007 | HKD | 16.32 | 16.32 | 16.32 | 16.32 | 16.3105 | 0.0 (0.0%) | 0 |
| 28 Sep 2007 | HKD | 16.82 | 16.86 | 16.1 | 16.32 | 16.3105 | -0.72 (-4.23%) | 43,299,490 |
| 27 Sep 2007 | HKD | 17.3 | 17.3 | 16 | 17.04 | 17.0301 | -0.66 (-3.73%) | 30,500,643 |
| 26 Sep 2007 | HKD | 17.7 | 17.7 | 17.7 | 17.7 | 17.6897 | 0.0 (0.0%) | 0 |
| 25 Sep 2007 | HKD | 18.3 | 18.3 | 17.5 | 17.7 | 17.6897 | +0.16 (+0.91%) | 14,149,151 |
| 24 Sep 2007 | HKD | 17 | 17.68 | 17 | 17.54 | 17.5298 | +0.56 (+3.30%) | 12,891,439 |
| 21 Sep 2007 | HKD | 17.1 | 17.18 | 16.5 | 16.98 | 16.9701 | +0.02 (+0.12%) | 21,170,406 |
| 20 Sep 2007 | HKD | 16.98 | 17.24 | 16.72 | 16.96 | 16.9501 | -0.04 (-0.24%) | 15,081,574 |
| 19 Sep 2007 | HKD | 15.8 | 17.18 | 15.7 | 17 | 16.9901 | +1.76 (+11.55%) | 32,078,661 |
| 18 Sep 2007 | HKD | 15.72 | 15.78 | 15.14 | 15.24 | 15.2311 | -0.72 (-4.51%) | 26,965,806 |
| 17 Sep 2007 | HKD | 15.9 | 16.54 | 15.9 | 15.96 | 15.9507 | +0.12 (+0.76%) | 15,669,035 |
| 14 Sep 2007 | HKD | 15.5 | 16.14 | 15.5 | 15.84 | 15.8308 | +0.36 (+2.33%) | 15,228,859 |
| 13 Sep 2007 | HKD | 15.44 | 15.58 | 15.14 | 15.48 | 15.471 | +0.16 (+1.04%) | 11,722,820 |
| 12 Sep 2007 | HKD | 15.1 | 15.5 | 15 | 15.32 | 15.3111 | +0.38 (+2.54%) | 11,695,864 |
| 11 Sep 2007 | HKD | 15.36 | 15.36 | 14.6 | 14.94 | 14.9313 | -0.44 (-2.86%) | 13,473,318 |
| 10 Sep 2007 | HKD | 14.78 | 15.6 | 14.5 | 15.38 | 15.371 | +0.14 (+0.92%) | 15,811,198 |
| 7 Sep 2007 | HKD | 15 | 15.56 | 14.9 | 15.24 | 15.2311 | +0.24 (+1.60%) | 15,888,543 |
| 6 Sep 2007 | HKD | 14.8 | 15.22 | 14.8 | 15 | 14.9913 | +0.16 (+1.08%) | 9,458,502 |
| 5 Sep 2007 | HKD | 15.18 | 15.26 | 14.8 | 14.84 | 14.8314 | +0.06 (+0.41%) | 23,662,766 |
| 4 Sep 2007 | HKD | 14.4 | 15.08 | 14.36 | 14.78 | 14.7714 | +0.48 (+3.36%) | 24,243,244 |
| 3 Sep 2007 | HKD | 14 | 14.8 | 14 | 14.3 | 14.2917 | +0.1 (+0.70%) | 19,286,829 |
| 31 Aug 2007 | HKD | 14.2 | 14.5 | 14.16 | 14.2 | 14.1917 | +0.14 (+1.00%) | 17,058,453 |
