| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2008 | HKD | 4.2 | 4.27 | 3.8 | 4.25 | 2.5758 | +0.05 (+1.19%) | 9,589,808 |
| 16 Jan 2008 | HKD | 4.35 | 4.35 | 4.2 | 4.2 | 2.5455 | -0.2 (-4.55%) | 6,590,106 |
| 15 Jan 2008 | HKD | 4.35 | 4.4 | 4.26 | 4.4 | 2.6667 | -0.04 (-0.90%) | 2,065,802 |
| 14 Jan 2008 | HKD | 4.27 | 4.5 | 4.27 | 4.44 | 2.6909 | 0.0 (0.0%) | 1,425,601 |
| 11 Jan 2008 | HKD | 4.4 | 4.5 | 4.35 | 4.44 | 2.6909 | +0.07 (+1.60%) | 3,451,803 |
| 10 Jan 2008 | HKD | 4.6 | 4.74 | 4.32 | 4.37 | 2.6485 | -0.3 (-6.43%) | 37,329,632 |
| 9 Jan 2008 | HKD | 4.6 | 4.75 | 4.58 | 4.6701 | 2.8304 | -0.01 (-0.21%) | 4,253,704 |
| 8 Jan 2008 | HKD | 4.71 | 4.75 | 4.65 | 4.68 | 2.8364 | -0.03 (-0.64%) | 3,514,503 |
| 7 Jan 2008 | HKD | 4.66 | 4.8 | 4.63 | 4.71 | 2.8545 | -0.09 (-1.88%) | 5,253,605 |
| 4 Jan 2008 | HKD | 4.35 | 4.8 | 4.35 | 4.8 | 2.9091 | +0.44 (+10.09%) | 14,026,426 |
| 3 Jan 2008 | HKD | 4.2 | 4.38 | 4.2 | 4.36 | 2.6424 | +0.12 (+2.83%) | 1,983,793 |
| 2 Jan 2008 | HKD | 4.3 | 4.4 | 4.22 | 4.24 | 2.5697 | -0.13 (-2.97%) | 1,775,402 |
| 1 Jan 2008 | HKD | 4.37 | 4.37 | 4.37 | 4.37 | 2.6485 | 0.0 (0.0%) | 0 |
| 31 Dec 2007 | HKD | 4.3 | 4.4 | 4.25 | 4.37 | 2.6485 | +0.05 (+1.16%) | 2,336,402 |
| 28 Dec 2007 | HKD | 4.05 | 4.36 | 4.03 | 4.32 | 2.6182 | +0.27 (+6.67%) | 8,157,607 |
| 27 Dec 2007 | HKD | 4 | 4.08 | 3.96 | 4.05 | 2.4545 | +0.05 (+1.25%) | 3,385,803 |
| 26 Dec 2007 | HKD | 4 | 4 | 4 | 4 | 2.4242 | 0.0 (0.0%) | 0 |
| 25 Dec 2007 | HKD | 4 | 4 | 4 | 4 | 2.4242 | 0.0 (0.0%) | 0 |
| 24 Dec 2007 | HKD | 4.1 | 4.1201 | 3.98 | 4 | 2.4242 | -0.08 (-1.96%) | 2,085,602 |
| 21 Dec 2007 | HKD | 4 | 4.1 | 4 | 4.08 | 2.4727 | +0.1 (+2.51%) | 19,784,193 |
| 20 Dec 2007 | HKD | 4.05 | 4.05 | 3.96 | 3.98 | 2.4121 | 0.0 (0.0%) | 8,157,607 |
| 19 Dec 2007 | HKD | 4 | 4 | 3.89 | 3.98 | 2.4121 | -0.01 (-0.25%) | 7,055,406 |
| 18 Dec 2007 | HKD | 3.96 | 3.99 | 3.82 | 3.99 | 2.4182 | +0.06 (+1.53%) | 1,808,402 |
| 17 Dec 2007 | HKD | 3.96 | 4 | 3.93 | 3.93 | 2.3818 | -0.06 (-1.50%) | 953,701 |
| 14 Dec 2007 | HKD | 4 | 4 | 3.96 | 3.99 | 2.4182 | -0.06 (-1.48%) | 580,801 |
| 13 Dec 2007 | HKD | 4.0101 | 4.1 | 4.0101 | 4.05 | 2.4545 | +0.04 (+0.99%) | 1,485,001 |
| 12 Dec 2007 | HKD | 4 | 4.05 | 3.95 | 4.0101 | 2.4304 | -0.07 (-1.71%) | 237,600 |
| 11 Dec 2007 | HKD | 4.0101 | 4.11 | 3.99 | 4.08 | 2.4727 | -0.03 (-0.73%) | 3,544,203 |
| 10 Dec 2007 | HKD | 4.1 | 4.1201 | 4 | 4.11 | 2.4909 | 0.0 (0.0%) | 1,861,202 |
| 7 Dec 2007 | HKD | 4.11 | 4.15 | 4.1 | 4.11 | 2.4909 | 0.0 (0.0%) | 3,874,203 |
