| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2007 | HKD | 4.05 | 4.15 | 4.05 | 4.11 | 2.4909 | +0.06 (+1.48%) | 3,583,803 |
| 5 Dec 2007 | HKD | 3.99 | 4.1 | 3.95 | 4.05 | 2.4545 | +0.07 (+1.76%) | 5,200,857 |
| 4 Dec 2007 | HKD | 3.8 | 3.98 | 3.8 | 3.98 | 2.4121 | +0.09 (+2.31%) | 1,432,201 |
| 3 Dec 2007 | HKD | 3.83 | 3.9001 | 3.8 | 3.89 | 2.3576 | +0.13 (+3.46%) | 1,633,501 |
| 30 Nov 2007 | HKD | 3.75 | 3.82 | 3.75 | 3.76 | 2.2788 | +0.01 (+0.27%) | 17,590,451 |
| 29 Nov 2007 | HKD | 3.7 | 3.75 | 3.7 | 3.75 | 2.2727 | +0.05 (+1.35%) | 3,540,903 |
| 28 Nov 2007 | HKD | 3.65 | 3.7 | 3.64 | 3.7 | 2.2424 | +0.05 (+1.37%) | 6,296,432 |
| 27 Nov 2007 | HKD | 3.66 | 3.9001 | 3.65 | 3.65 | 2.2121 | -0.04 (-1.08%) | 3,865,769 |
| 26 Nov 2007 | HKD | 3.6 | 3.8 | 3.6 | 3.69 | 2.2364 | +0.01 (+0.27%) | 930,601 |
| 23 Nov 2007 | HKD | 3.82 | 3.82 | 3.61 | 3.6801 | 2.2304 | -0.14 (-3.66%) | 3,085,503 |
| 22 Nov 2007 | HKD | 3.8 | 3.88 | 3.61 | 3.82 | 2.3152 | -0.08 (-2.05%) | 9,883,518 |
| 21 Nov 2007 | HKD | 3.95 | 3.97 | 3.81 | 3.9001 | 2.3637 | -0.05 (-1.26%) | 1,641,527 |
| 20 Nov 2007 | HKD | 3.91 | 3.95 | 3.87 | 3.95 | 2.3939 | -0.04 (-1.00%) | 1,168,201 |
| 19 Nov 2007 | HKD | 3.9001 | 4.03 | 3.85 | 3.99 | 2.4182 | -0.01 (-0.25%) | 1,221,011 |
| 16 Nov 2007 | HKD | 4.05 | 4.06 | 3.85 | 4 | 2.4242 | -0.05 (-1.23%) | 4,631,330 |
| 15 Nov 2007 | HKD | 4.06 | 4.15 | 4.03 | 4.05 | 2.4545 | +0.04 (+0.99%) | 1,224,301 |
| 14 Nov 2007 | HKD | 4.05 | 4.06 | 4 | 4.0101 | 2.4304 | +0.01 (+0.25%) | 917,401 |
| 13 Nov 2007 | HKD | 4.1 | 4.1 | 4 | 4 | 2.4242 | -0.1 (-2.44%) | 1,963,502 |
| 12 Nov 2007 | HKD | 4.2 | 4.2 | 4.03 | 4.1 | 2.4848 | -0.08 (-1.91%) | 2,046,002 |
| 9 Nov 2007 | HKD | 4.1 | 4.2 | 4.1 | 4.18 | 2.5333 | +0.08 (+1.95%) | 4,393,954 |
| 8 Nov 2007 | HKD | 4.07 | 4.15 | 4 | 4.1 | 2.4848 | 0.0 (0.0%) | 5,247,005 |
| 7 Nov 2007 | HKD | 4 | 4.15 | 3.98 | 4.1 | 2.4848 | +0.12 (+3.02%) | 4,648,054 |
| 6 Nov 2007 | HKD | 3.91 | 4 | 3.89 | 3.98 | 2.4121 | +0.08 (+2.05%) | 1,042,801 |
| 5 Nov 2007 | HKD | 4 | 4 | 3.9001 | 3.9001 | 2.3637 | -0.1 (-2.50%) | 3,248,866 |
| 2 Nov 2007 | HKD | 4 | 4.07 | 3.92 | 4 | 2.4242 | 0.0 (0.0%) | 1,561,586 |
| 1 Nov 2007 | HKD | 3.99 | 4.02 | 3.95 | 4 | 2.4242 | -0.03 (-0.74%) | 1,999,802 |
| 31 Oct 2007 | HKD | 4 | 4.05 | 3.9001 | 4.03 | 2.4424 | -0.01 (-0.25%) | 1,577,401 |
| 30 Oct 2007 | HKD | 3.85 | 4.07 | 3.85 | 4.04 | 2.4485 | -0.01 (-0.25%) | 7,405,226 |
| 29 Oct 2007 | HKD | 3.89 | 4.2 | 3.76 | 4.05 | 2.4545 | +0.17 (+4.38%) | 13,734,612 |
| 26 Oct 2007 | HKD | 4.1 | 4.1 | 3.83 | 3.88 | 2.3515 | -0.02 (-0.52%) | 4,045,803 |
