| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2007 | HKD | 15.28 | 16.6 | 14.8 | 15.94 | 5.3133 | +0.2 (+1.27%) | 10,484,000 |
| 26 Nov 2007 | HKD | 15.18 | 15.96 | 15 | 15.74 | 5.2467 | +1.28 (+8.85%) | 9,400,520 |
| 23 Nov 2007 | HKD | 15.38 | 15.42 | 14.44 | 14.46 | 4.82 | -0.54 (-3.60%) | 12,869,000 |
| 22 Nov 2007 | HKD | 15.2 | 15.5 | 14.9 | 15 | 5 | -0.7 (-4.46%) | 14,922,000 |
| 21 Nov 2007 | HKD | 16.32 | 16.32 | 15.58 | 15.7 | 5.2333 | -0.7 (-4.27%) | 8,126,000 |
| 20 Nov 2007 | HKD | 15.52 | 16.46 | 15.1 | 16.4 | 5.4667 | +0.28 (+1.74%) | 20,123,000 |
| 19 Nov 2007 | HKD | 16.3 | 16.6 | 15.84 | 16.12 | 5.3733 | -0.24 (-1.47%) | 7,886,500 |
| 16 Nov 2007 | HKD | 17 | 17 | 16.28 | 16.36 | 5.4533 | -0.72 (-4.22%) | 12,087,180 |
| 15 Nov 2007 | HKD | 17.5 | 17.86 | 17.08 | 17.08 | 5.6933 | -0.78 (-4.37%) | 8,217,000 |
| 14 Nov 2007 | HKD | 17.2 | 18 | 17 | 17.86 | 5.9533 | +1.16 (+6.95%) | 18,996,200 |
| 13 Nov 2007 | HKD | 17.16 | 17.16 | 15.02 | 16.7 | 5.5667 | -0.52 (-3.02%) | 29,443,500 |
| 12 Nov 2007 | HKD | 17.9 | 17.98 | 17.14 | 17.22 | 5.74 | -1.28 (-6.92%) | 11,880,000 |
| 9 Nov 2007 | HKD | 18.4 | 18.8 | 18.3 | 18.5 | 6.1667 | +0.08 (+0.43%) | 8,265,844 |
| 8 Nov 2007 | HKD | 19.1 | 19.1 | 18.22 | 18.42 | 6.14 | -1.18 (-6.02%) | 15,508,011 |
| 7 Nov 2007 | HKD | 19.5 | 19.84 | 19.14 | 19.6 | 6.5333 | +0.82 (+4.37%) | 13,426,185 |
| 6 Nov 2007 | HKD | 18.5 | 18.78 | 17.78 | 18.78 | 6.26 | +0.58 (+3.19%) | 14,347,887 |
| 5 Nov 2007 | HKD | 19.1 | 19.5 | 18.2 | 18.2 | 6.0667 | -1.1 (-5.70%) | 14,327,900 |
| 2 Nov 2007 | HKD | 19 | 19.7 | 18.7 | 19.3 | 6.4333 | -0.68 (-3.40%) | 16,263,152 |
| 1 Nov 2007 | HKD | 20.5 | 20.7 | 19.52 | 19.98 | 6.66 | -0.02 (-0.10%) | 14,288,650 |
| 31 Oct 2007 | HKD | 20.1 | 20.25 | 19.5 | 20 | 6.6667 | -0.25 (-1.23%) | 26,470,000 |
| 30 Oct 2007 | HKD | 20.3 | 21.4 | 19.86 | 20.25 | 6.75 | -0.05 (-0.25%) | 36,482,907 |
| 29 Oct 2007 | HKD | 19.5 | 20.85 | 19.5 | 20.3 | 6.7667 | +2.1 (+11.54%) | 46,279,626 |
| 26 Oct 2007 | HKD | 18.2 | 18.72 | 18.1 | 18.2 | 6.0667 | +0.16 (+0.89%) | 14,150,408 |
| 25 Oct 2007 | HKD | 18.4 | 18.5 | 17.6 | 18.04 | 6.0133 | -0.16 (-0.88%) | 11,843,000 |
| 24 Oct 2007 | HKD | 18.42 | 18.72 | 17.96 | 18.2 | 6.0667 | +0.14 (+0.78%) | 18,303,000 |
| 23 Oct 2007 | HKD | 18 | 18.34 | 17.76 | 18.06 | 6.02 | +0.44 (+2.50%) | 17,034,178 |
| 22 Oct 2007 | HKD | 17.32 | 18.3 | 17.3 | 17.62 | 5.8733 | -1.38 (-7.26%) | 36,545,456 |
| 19 Oct 2007 | HKD | 19 | 19 | 19 | 19 | 6.3333 | 0.0 (0.0%) | 0 |
| 18 Oct 2007 | HKD | 20 | 20.5 | 18.8 | 19 | 6.3333 | -0.64 (-3.26%) | 23,425,631 |
| 17 Oct 2007 | HKD | 19 | 20.15 | 18.64 | 19.64 | 6.5467 | +0.74 (+3.92%) | 30,624,420 |
