| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2007 | HKD | 9.65 | 9.8 | 9.21 | 9.4 | 9.4 | -0.45 (-4.57%) | 10,640,000 |
| 21 Nov 2007 | HKD | 9.76 | 10.5 | 9.59 | 9.85 | 9.85 | +0.06 (+0.61%) | 14,117,000 |
| 20 Nov 2007 | HKD | 8.8 | 9.8 | 8.76 | 9.79 | 9.79 | +0.73 (+8.06%) | 23,295,000 |
| 19 Nov 2007 | HKD | 10 | 10.3 | 8.9 | 9.06 | 9.06 | -1.3 (-12.55%) | 30,158,000 |
| 16 Nov 2007 | HKD | 10.7 | 10.8 | 10.34 | 10.36 | 10.36 | -0.6 (-5.47%) | 11,794,000 |
| 15 Nov 2007 | HKD | 11 | 11.38 | 10.9 | 10.96 | 10.96 | -0.04 (-0.36%) | 6,113,000 |
| 14 Nov 2007 | HKD | 11.4 | 11.5 | 10.52 | 11 | 11 | +0.08 (+0.73%) | 9,696,000 |
| 13 Nov 2007 | HKD | 11.8 | 12 | 10.3 | 10.92 | 10.92 | -1.1 (-9.15%) | 18,603,000 |
| 12 Nov 2007 | HKD | 12.16 | 12.6 | 11.8 | 12.02 | 12.02 | -0.88 (-6.82%) | 11,019,500 |
| 9 Nov 2007 | HKD | 12.8 | 13.12 | 12.78 | 12.9 | 12.9 | -0.08 (-0.62%) | 6,843,000 |
| 8 Nov 2007 | HKD | 12.98 | 13.18 | 12.86 | 12.98 | 12.98 | -0.46 (-3.42%) | 7,239,500 |
| 7 Nov 2007 | HKD | 13.34 | 13.56 | 13.34 | 13.44 | 13.44 | +0.2 (+1.51%) | 7,038,000 |
| 6 Nov 2007 | HKD | 13 | 13.32 | 12.8 | 13.24 | 13.24 | +0.16 (+1.22%) | 8,985,500 |
| 5 Nov 2007 | HKD | 13.3 | 13.6 | 12.88 | 13.08 | 13.08 | -0.82 (-5.90%) | 24,990,000 |
| 2 Nov 2007 | HKD | 13.8 | 14 | 13.72 | 13.9 | 13.9 | -0.24 (-1.70%) | 11,759,561 |
| 1 Nov 2007 | HKD | 14.38 | 14.5 | 14 | 14.14 | 14.14 | -0.18 (-1.26%) | 13,159,029 |
| 31 Oct 2007 | HKD | 14.4 | 14.4 | 14 | 14.32 | 14.32 | -0.22 (-1.51%) | 10,078,000 |
| 30 Oct 2007 | HKD | 14.82 | 14.82 | 14.48 | 14.54 | 14.54 | -0.26 (-1.76%) | 11,580,000 |
| 29 Oct 2007 | HKD | 14.5 | 14.84 | 14.28 | 14.8 | 14.8 | +0.64 (+4.52%) | 19,979,000 |
| 26 Oct 2007 | HKD | 14.08 | 14.46 | 14.08 | 14.16 | 14.16 | +0.16 (+1.14%) | 10,512,552 |
| 25 Oct 2007 | HKD | 14.6 | 14.62 | 13.92 | 14 | 14 | -0.42 (-2.91%) | 25,286,000 |
| 24 Oct 2007 | HKD | 14.62 | 14.82 | 14.3 | 14.42 | 14.42 | -0.02 (-0.14%) | 18,720,200 |
| 23 Oct 2007 | HKD | 14.98 | 15 | 14.4 | 14.44 | 14.44 | -0.28 (-1.90%) | 18,247,000 |
| 22 Oct 2007 | HKD | 13.92 | 15.18 | 13.8 | 14.72 | 14.72 | +0.1 (+0.68%) | 30,920,000 |
| 19 Oct 2007 | HKD | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 0.0 (0.0%) | 0 |
| 18 Oct 2007 | HKD | 15.7 | 15.7 | 14.62 | 14.62 | 14.62 | -0.7 (-4.57%) | 33,755,500 |
| 17 Oct 2007 | HKD | 14 | 15.9 | 13.92 | 15.32 | 15.32 | +1.16 (+8.19%) | 94,808,485 |
| 16 Oct 2007 | HKD | 14.3 | 14.48 | 13.88 | 14.16 | 14.16 | -0.34 (-2.34%) | 47,162,500 |
| 15 Oct 2007 | HKD | 15 | 15 | 14.2 | 14.5 | 14.5 | +0.26 (+1.83%) | 79,200,500 |
| 12 Oct 2007 | HKD | 12.2 | 14.9 | 11.96 | 14.24 | 14.24 | 0.0 (0.0%) | 461,340,500 |
